Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Philippines All Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Philippines All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Philippines. STOXX Philippines All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of large, mid and small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Philippines All Cap | 157.6 | 55.8 | 1.4 | 0.7 | 7.6 | 0.0 | 13.6 | 0.0 | 4.7 |
| STOXX Emerging Markets All Cap | 28,220.7 | 9,374.4 | 1.4 | 0.2 | 796.1 | 0.0 | 8.5 | 0.0 | 8.4 |
Supersector weighting (top 10)
| Real Estate | 23.1 |
|---|---|
| Banks | 22.7 |
| Retail | 14.3 |
| Industrial Goods and Services | 9.0 |
| Utilities | 8.4 |
| Travel and Leisure | 6.3 |
| Food, Beverage and Tobacco | 6.2 |
| Telecommunications | 3.6 |
| Energy | 2.8 |
| Automobiles and Parts | 1.8 |
Country weighting
| Philippines | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Philippines All Cap | 0.4 | 0.3 | 0.3 | -10.8 | -14.3 | N/A | N/A | 0.3 | -3.7 | -3.0 |
| STOXX Emerging Markets All Cap | -0.5 | 7.3 | 7.3 | -5.2 | 11.9 | N/A | N/A | 7.3 | -1.7 | 2.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Philippines All Cap | N/A | N/A | 16.2 | 17.6 | 21.4 | N/A | N/A | -0.3 | -0.4 | -0.2 |
| STOXX Emerging Markets All Cap | N/A | N/A | 12.6 | 15.5 | 17.4 | N/A | N/A | 0.3 | -0.3 | 0.0 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Philippines All Cap | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 13.8 | 14.4 | 14.4 | 17.3 | 20.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Philippines All Cap | 1.0 | 0.7 | 0.7 | 0.5 | 0.6 | 0.8 | -0.5 | -0.5 | -0.2 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of December 31, 2024
BENCHMARK INDICES
STOXX Philippines All Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Philippines All Cap | 11.3 | 11.1 | 10.9 | 11.1 | 1.5 | 1.8 | 1.6 | 15.0 |
| STOXX Emerging Markets All Cap | 16.0 | 14.0 | 13.9 | 13.4 | 1.8 | 2.2 | 0.9 | 16.2 |
Performance and annual returns
| STOXX Philippines All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1020.72 |
| 1001462400000 | 999.48 |
| 1001548800000 | 1001.91 |
| 1001635200000 | 984.43 |
| 1001894400000 | 979.13 |
| 1001980800000 | 951.91 |
| 1002067200000 | 938.09 |
| 1002153600000 | 940.81 |
| 1002240000000 | 932.35 |
| 1002499200000 | 900.44 |
| 1002585600000 | 884.7 |
| 1002672000000 | 840.26 |
| 1002758400000 | 834.57 |
| 1002844800000 | 857.44 |
| 1003104000000 | 881.02 |
| 1003190400000 | 874.04 |
| 1003276800000 | 882.32 |
| 1003363200000 | 865.92 |
| 1003449600000 | 851.09 |
| 1003708800000 | 832.86 |
| 1003795200000 | 825.34 |
| 1003881600000 | 822.89 |
| 1003968000000 | 832.64 |
| 1004054400000 | 843.37 |
| 1004313600000 | 841.31 |
| 1004400000000 | 842.83 |
| 1004486400000 | 837.89 |
| 1004572800000 | 837.49 |
| 1004659200000 | 837.89 |
| 1004918400000 | 842.98 |
| 1005004800000 | 832.34 |
| 1005091200000 | 827.77 |
| 1005177600000 | 839.96 |
| 1005264000000 | 845.94 |
| 1005523200000 | 840.8 |
| 1005609600000 | 838.19 |
| 1005696000000 | 849.07 |
| 1005782400000 | 863.44 |
| 1005868800000 | 880.2 |
| 1006128000000 | 886.06 |
| 1006214400000 | 868.91 |
| 1006300800000 | 875.34 |
| 1006387200000 | 910.19 |
| 1006473600000 | 924.32 |
| 1006732800000 | 927.97 |
| 1006819200000 | 936.76 |
| 1006905600000 | 945.26 |
| 1006992000000 | 959.31 |
| 1007078400000 | 959.31 |
| 1007337600000 | 935.97 |
| 1007424000000 | 928.59 |
| 1007510400000 | 942.91 |
| 1007596800000 | 956.83 |
| 1007683200000 | 956.36 |
| 1007942400000 | 941.29 |
| 1008028800000 | 938.05 |
| 1008115200000 | 927.89 |
| 1008201600000 | 927.25 |
| 1008288000000 | 950.15 |
| 1008547200000 | 950.15 |
| 1008633600000 | 957.08 |
| 1008720000000 | 967.31 |
| 1008806400000 | 977.19 |
| 1008892800000 | 975.12 |
| 1009152000000 | 975.12 |
| 1009238400000 | 975.12 |
| 1009324800000 | 975.61 |
| 1009411200000 | 980.41 |
| 1009497600000 | 980.92 |
| 1009756800000 | 980.54 |
| 1009929600000 | 983.36 |
| 1010016000000 | 985.03 |
| 1010102400000 | 998.16 |
| 1010361600000 | 1004.56 |
| 1010448000000 | 998.03 |
| 1010534400000 | 1002.63 |
| 1010620800000 | 1013.55 |
| 1010707200000 | 1014.38 |
| 1010966400000 | 1014.76 |
| 1011052800000 | 1008.56 |
| 1011139200000 | 1018.56 |
| 1011225600000 | 1031.57 |
| 1011312000000 | 1080.66 |
| 1011571200000 | 1118.95 |
| 1011657600000 | 1107.48 |
| 1011744000000 | 1140.64 |
| 1011830400000 | 1145.82 |
| 1011916800000 | 1151.81 |
| 1012176000000 | 1136.67 |
| 1012262400000 | 1128.25 |
| 1012348800000 | 1119.07 |
| 1012435200000 | 1166.03 |
| 1012521600000 | 1187.06 |
| 1012780800000 | 1190.96 |
| 1012867200000 | 1180.79 |
| 1012953600000 | 1174.36 |
| 1013040000000 | 1149.8 |
| 1013126400000 | 1158.37 |
| 1013385600000 | 1176 |
| 1013472000000 | 1190.42 |
| 1013558400000 | 1200.23 |
| 1013644800000 | 1221.93 |
| 1013731200000 | 1221.89 |
| 1013990400000 | 1244.28 |
| 1014076800000 | 1269.1 |
| 1014163200000 | 1255.52 |
| 1014249600000 | 1245.96 |
| 1014336000000 | 1193.25 |
| 1014595200000 | 1193.25 |
| 1014681600000 | 1189.91 |
| 1014768000000 | 1198 |
| 1014854400000 | 1202.33 |
| 1014940800000 | 1214.09 |
| 1015200000000 | 1231.68 |
| 1015286400000 | 1228.33 |
| 1015372800000 | 1216.95 |
| 1015459200000 | 1238.68 |
| 1015545600000 | 1236.32 |
| 1015804800000 | 1213.66 |
| 1015891200000 | 1189.35 |
| 1015977600000 | 1181.16 |
| 1016064000000 | 1171.91 |
| 1016150400000 | 1187.13 |
| 1016409600000 | 1195.04 |
| 1016496000000 | 1198.68 |
| 1016582400000 | 1223.9 |
| 1016668800000 | 1224.42 |
| 1016755200000 | 1223.59 |
| 1017014400000 | 1216.78 |
| 1017100800000 | 1207.67 |
| 1017187200000 | 1200.43 |
| 1017273600000 | 1200.67 |
| 1017360000000 | 1200.67 |
| 1017619200000 | 1193.89 |
| 1017705600000 | 1221.42 |
| 1017792000000 | 1205.63 |
| 1017878400000 | 1207.39 |
| 1017964800000 | 1213.23 |
| 1018224000000 | 1213.11 |
| 1018310400000 | 1197.34 |
| 1018396800000 | 1192.95 |
| 1018483200000 | 1198.01 |
| 1018569600000 | 1194.6 |
| 1018828800000 | 1177.43 |
| 1018915200000 | 1171.2 |
| 1019001600000 | 1171.57 |
| 1019088000000 | 1158.77 |
| 1019174400000 | 1153.57 |
| 1019433600000 | 1124.33 |
| 1019520000000 | 1118.22 |
| 1019606400000 | 1105.32 |
| 1019692800000 | 1090.79 |
| 1019779200000 | 1078.38 |
| 1020038400000 | 1082.56 |
| 1020124800000 | 1107.77 |
| 1020211200000 | 1108.43 |
| 1020297600000 | 1128.53 |
| 1020384000000 | 1143.27 |
| 1020643200000 | 1133.37 |
| 1020729600000 | 1125.14 |
| 1020816000000 | 1116.68 |
| 1020902400000 | 1128.35 |
| 1020988800000 | 1131.31 |
| 1021248000000 | 1132.79 |
| 1021334400000 | 1126.05 |
| 1021420800000 | 1129.71 |
| 1021507200000 | 1133.23 |
| 1021593600000 | 1129.94 |
| 1021852800000 | 1128.52 |
| 1021939200000 | 1104.03 |
| 1022025600000 | 1091.12 |
| 1022112000000 | 1094.85 |
| 1022198400000 | 1091.59 |
| 1022457600000 | 1088.46 |
| 1022544000000 | 1087.53 |
| 1022630400000 | 1073.65 |
| 1022716800000 | 1089.74 |
| 1022803200000 | 1072.09 |
| 1023062400000 | 1073.82 |
| 1023148800000 | 1078.8 |
| 1023235200000 | 1054.8 |
| 1023321600000 | 1046.53 |
| 1023408000000 | 1027.64 |
| 1023667200000 | 1050.33 |
| 1023753600000 | 1048.29 |
| 1023840000000 | 1048.29 |
| 1023926400000 | 1040.55 |
| 1024012800000 | 1039.6 |
| 1024272000000 | 1028.69 |
| 1024358400000 | 1033.25 |
| 1024444800000 | 1009.03 |
| 1024531200000 | 1006.37 |
| 1024617600000 | 1001.1 |
| 1024876800000 | 999.89 |
| 1024963200000 | 985.24 |
| 1025049600000 | 951.3 |
| 1025136000000 | 953.97 |
| 1025222400000 | 955.77 |
| 1025481600000 | 992.44 |
| 1025568000000 | 986.61 |
| 1025654400000 | 952.34 |
| 1025740800000 | 957.41 |
| 1025827200000 | 932.18 |
| 1026086400000 | 941.93 |
| 1026172800000 | 958.31 |
| 1026259200000 | 977.86 |
| 1026345600000 | 959.14 |
| 1026432000000 | 976.41 |
| 1026691200000 | 977.57 |
| 1026777600000 | 973.61 |
| 1026864000000 | 961.36 |
| 1026950400000 | 966.32 |
| 1027036800000 | 972.35 |
| 1027296000000 | 962.43 |
| 1027382400000 | 959.58 |
| 1027468800000 | 950.58 |
| 1027555200000 | 946.78 |
| 1027641600000 | 932.84 |
| 1027900800000 | 920.31 |
| 1027987200000 | 917.74 |
| 1028073600000 | 920.94 |
| 1028160000000 | 934.18 |
| 1028246400000 | 931.68 |
| 1028505600000 | 927.25 |
| 1028592000000 | 893.82 |
| 1028678400000 | 898.48 |
| 1028764800000 | 903.77 |
| 1028851200000 | 919.62 |
| 1029110400000 | 914.4 |
| 1029196800000 | 931.39 |
| 1029283200000 | 939.52 |
| 1029369600000 | 938.96 |
| 1029456000000 | 951.21 |
| 1029715200000 | 938.81 |
| 1029801600000 | 930.74 |
| 1029888000000 | 910.97 |
| 1029974400000 | 899.41 |
| 1030060800000 | 881.86 |
| 1030320000000 | 893.13 |
| 1030406400000 | 905.71 |
| 1030492800000 | 910.99 |
| 1030579200000 | 911.58 |
| 1030665600000 | 903.11 |
| 1030924800000 | 903.24 |
| 1031011200000 | 900.6 |
| 1031097600000 | 906.94 |
| 1031184000000 | 914.95 |
| 1031270400000 | 912.39 |
| 1031529600000 | 926.07 |
| 1031616000000 | 918.87 |
| 1031702400000 | 933.38 |
| 1031788800000 | 932.11 |
| 1031875200000 | 936.49 |
| 1032134400000 | 939.24 |
| 1032220800000 | 941.71 |
| 1032307200000 | 942.44 |
| 1032393600000 | 930.75 |
| 1032480000000 | 927.93 |
| 1032739200000 | 922.07 |
| 1032825600000 | 905.21 |
| 1032912000000 | 920.06 |
| 1032998400000 | 919.2 |
| 1033084800000 | 919.78 |
| 1033344000000 | 927.23 |
| 1033430400000 | 918.39 |
| 1033516800000 | 921.7 |
| 1033603200000 | 912.99 |
| 1033689600000 | 912.84 |
| 1033948800000 | 907.81 |
| 1034035200000 | 886.87 |
| 1034121600000 | 891.57 |
| 1034208000000 | 877.31 |
| 1034294400000 | 888.94 |
| 1034553600000 | 884.34 |
| 1034640000000 | 868.13 |
| 1034726400000 | 874.47 |
| 1034812800000 | 865.68 |
| 1034899200000 | 853.18 |
| 1035158400000 | 848.61 |
| 1035244800000 | 844.2 |
| 1035331200000 | 843.16 |
| 1035417600000 | 852.88 |
| 1035504000000 | 860.87 |
| 1035763200000 | 875.54 |
| 1035849600000 | 871.23 |
| 1035936000000 | 874.92 |
| 1036022400000 | 875.16 |
| 1036108800000 | 875.16 |
| 1036368000000 | 878.16 |
| 1036454400000 | 876.62 |
| 1036540800000 | 886.79 |
| 1036627200000 | 908.96 |
| 1036713600000 | 904.47 |
| 1036972800000 | 895.11 |
| 1037059200000 | 882.17 |
| 1037145600000 | 888.01 |
| 1037232000000 | 885.7 |
| 1037318400000 | 882.43 |
| 1037577600000 | 863.16 |
| 1037664000000 | 857.09 |
| 1037750400000 | 863.26 |
| 1037836800000 | 878.12 |
| 1037923200000 | 889.55 |
| 1038182400000 | 899.26 |
| 1038268800000 | 892.46 |
| 1038355200000 | 875.35 |
| 1038441600000 | 884.63 |
| 1038528000000 | 889.46 |
| 1038787200000 | 888.33 |
| 1038873600000 | 872.89 |
| 1038960000000 | 871.1 |
| 1039046400000 | 868.39 |
| 1039132800000 | 868.39 |
| 1039392000000 | 868.2 |
| 1039478400000 | 853.51 |
| 1039564800000 | 849.78 |
| 1039651200000 | 869.57 |
| 1039737600000 | 871.84 |
| 1039996800000 | 860.69 |
| 1040083200000 | 852.85 |
| 1040169600000 | 858.67 |
| 1040256000000 | 828.61 |
| 1040342400000 | 833.8 |
| 1040601600000 | 844.05 |
| 1040688000000 | 844.05 |
| 1040774400000 | 844.05 |
| 1040860800000 | 856.85 |
| 1040947200000 | 860.49 |
| 1041206400000 | 862.92 |
| 1041292800000 | 859.53 |
| 1041465600000 | 844.44 |
| 1041552000000 | 840.57 |
| 1041811200000 | 851.41 |
| 1041897600000 | 861.73 |
| 1041984000000 | 884.89 |
| 1042070400000 | 876.02 |
| 1042156800000 | 900.36 |
| 1042416000000 | 899.78 |
| 1042502400000 | 911.61 |
| 1042588800000 | 921.67 |
| 1042675200000 | 914.19 |
| 1042761600000 | 917.4 |
| 1043020800000 | 897.54 |
| 1043107200000 | 893.43 |
| 1043193600000 | 888.92 |
| 1043280000000 | 890.72 |
| 1043366400000 | 892.94 |
| 1043625600000 | 882.79 |
| 1043712000000 | 878.59 |
| 1043798400000 | 882.13 |
| 1043884800000 | 882.55 |
| 1043971200000 | 895.2 |
| 1044230400000 | 892.96 |
| 1044316800000 | 880.91 |
| 1044403200000 | 880.69 |
| 1044489600000 | 877.34 |
| 1044576000000 | 877.54 |
| 1044835200000 | 881.76 |
| 1044921600000 | 893.35 |
| 1045008000000 | 887.05 |
| 1045094400000 | 890.52 |
| 1045180800000 | 884.3 |
| 1045440000000 | 880.8 |
| 1045526400000 | 881.76 |
| 1045612800000 | 874.25 |
| 1045699200000 | 865.17 |
| 1045785600000 | 857.87 |
| 1046044800000 | 855.74 |
| 1046131200000 | 855.74 |
| 1046217600000 | 844.01 |
| 1046304000000 | 853.71 |
| 1046390400000 | 867.52 |
| 1046649600000 | 866.44 |
| 1046736000000 | 868.13 |
| 1046822400000 | 843.66 |
| 1046908800000 | 845.99 |
| 1046995200000 | 846.24 |
| 1047254400000 | 841.27 |
| 1047340800000 | 835.88 |
| 1047427200000 | 826.43 |
| 1047513600000 | 831.9 |
| 1047600000000 | 837.32 |
| 1047859200000 | 831.36 |
| 1047945600000 | 836.22 |
| 1048032000000 | 851.71 |
| 1048118400000 | 873.64 |
| 1048204800000 | 867.78 |
| 1048464000000 | 869.02 |
| 1048550400000 | 858.45 |
| 1048636800000 | 873.82 |
| 1048723200000 | 884.13 |
| 1048809600000 | 880.44 |
| 1049068800000 | 884.1 |
| 1049155200000 | 885.95 |
| 1049241600000 | 896.12 |
| 1049328000000 | 909.55 |
| 1049414400000 | 926.07 |
| 1049673600000 | 925.2 |
| 1049760000000 | 948.54 |
| 1049846400000 | 944.27 |
| 1049932800000 | 955.18 |
| 1050019200000 | 960.88 |
| 1050278400000 | 967.66 |
| 1050364800000 | 959.21 |
| 1050451200000 | 964.94 |
| 1050537600000 | 966.24 |
| 1050624000000 | 966.24 |
| 1050883200000 | 962.58 |
| 1050969600000 | 956.39 |
| 1051056000000 | 935.63 |
| 1051142400000 | 915.23 |
| 1051228800000 | 892.18 |
| 1051488000000 | 888.86 |
| 1051574400000 | 901.85 |
| 1051660800000 | 924.38 |
| 1051747200000 | 924.38 |
| 1051833600000 | 924.38 |
| 1052092800000 | 931.3 |
| 1052179200000 | 934.73 |
| 1052265600000 | 936.48 |
| 1052352000000 | 940.11 |
| 1052438400000 | 933.88 |
| 1052697600000 | 928.4 |
| 1052784000000 | 922.75 |
| 1052870400000 | 930.54 |
| 1052956800000 | 933.7 |
| 1053043200000 | 929.47 |
| 1053302400000 | 938.68 |
| 1053388800000 | 924.65 |
| 1053475200000 | 914.92 |
| 1053561600000 | 908.8 |
| 1053648000000 | 907.65 |
| 1053907200000 | 906.32 |
| 1053993600000 | 894.87 |
| 1054080000000 | 897.68 |
| 1054166400000 | 902.86 |
| 1054252800000 | 910.51 |
| 1054512000000 | 908.43 |
| 1054598400000 | 922.17 |
| 1054684800000 | 939.96 |
| 1054771200000 | 976.64 |
| 1054857600000 | 968.55 |
| 1055116800000 | 962.5 |
| 1055203200000 | 970.41 |
| 1055289600000 | 975.11 |
| 1055376000000 | 989.36 |
| 1055462400000 | 989.36 |
| 1055721600000 | 995.5 |
| 1055808000000 | 1041.05 |
| 1055894400000 | 1032.98 |
| 1055980800000 | 1035.79 |
| 1056067200000 | 1024.13 |
| 1056326400000 | 1018.92 |
| 1056412800000 | 998.91 |
| 1056499200000 | 1027.94 |
| 1056585600000 | 1022.56 |
| 1056672000000 | 1030.09 |
| 1056931200000 | 1023.06 |
| 1057017600000 | 1021.06 |
| 1057104000000 | 1026.77 |
| 1057190400000 | 1054.59 |
| 1057276800000 | 1049.01 |
| 1057536000000 | 1064.77 |
| 1057622400000 | 1068.5 |
| 1057708800000 | 1068.55 |
| 1057795200000 | 1057.7 |
| 1057881600000 | 1041.66 |
| 1058140800000 | 1021.7 |
| 1058227200000 | 1035.23 |
| 1058313600000 | 1030.96 |
| 1058400000000 | 1034.48 |
| 1058486400000 | 1040.56 |
| 1058745600000 | 1057.48 |
| 1058832000000 | 1051.75 |
| 1058918400000 | 1056.11 |
| 1059004800000 | 1046.15 |
| 1059091200000 | 1052.37 |
| 1059350400000 | 1030.55 |
| 1059436800000 | 999.66 |
| 1059523200000 | 995.91 |
| 1059609600000 | 1000.11 |
| 1059696000000 | 996.55 |
| 1059955200000 | 967.64 |
| 1060041600000 | 985.09 |
| 1060128000000 | 971.22 |
| 1060214400000 | 973.14 |
| 1060300800000 | 991.79 |
| 1060560000000 | 998.86 |
| 1060646400000 | 1005.92 |
| 1060732800000 | 1015.41 |
| 1060819200000 | 1015.09 |
| 1060905600000 | 999.33 |
| 1061164800000 | 998.91 |
| 1061251200000 | 1005.36 |
| 1061337600000 | 997.33 |
| 1061424000000 | 997.66 |
| 1061510400000 | 997.66 |
| 1061769600000 | 1007.49 |
| 1061856000000 | 998.58 |
| 1061942400000 | 1001.06 |
| 1062028800000 | 989.69 |
| 1062115200000 | 961.85 |
| 1062374400000 | 968.54 |
| 1062460800000 | 984 |
| 1062547200000 | 1007.75 |
| 1062633600000 | 992.73 |
| 1062720000000 | 1002.28 |
| 1062979200000 | 1013.41 |
| 1063065600000 | 1045.48 |
| 1063152000000 | 1043.88 |
| 1063238400000 | 1030.35 |
| 1063324800000 | 1027.5 |
| 1063584000000 | 1030.02 |
| 1063670400000 | 1045.46 |
| 1063756800000 | 1068.93 |
| 1063843200000 | 1068.78 |
| 1063929600000 | 1068.77 |
| 1064188800000 | 1073.52 |
| 1064275200000 | 1062.91 |
| 1064361600000 | 1076.15 |
| 1064448000000 | 1075.81 |
| 1064534400000 | 1076.72 |
| 1064793600000 | 1075.01 |
| 1064880000000 | 1057.93 |
| 1064966400000 | 1057.42 |
| 1065052800000 | 1065.65 |
| 1065139200000 | 1059.7 |
| 1065398400000 | 1063.35 |
| 1065484800000 | 1064.05 |
| 1065571200000 | 1054.71 |
| 1065657600000 | 1057.43 |
| 1065744000000 | 1095.34 |
| 1066003200000 | 1118.41 |
| 1066089600000 | 1106.83 |
| 1066176000000 | 1102.82 |
| 1066262400000 | 1110.81 |
| 1066348800000 | 1104.3 |
| 1066608000000 | 1111.72 |
| 1066694400000 | 1129.63 |
| 1066780800000 | 1114.31 |
| 1066867200000 | 1103.66 |
| 1066953600000 | 1106.97 |
| 1067212800000 | 1096.12 |
| 1067299200000 | 1102.72 |
| 1067385600000 | 1100.88 |
| 1067472000000 | 1117.02 |
| 1067558400000 | 1122.27 |
| 1067817600000 | 1121.04 |
| 1067904000000 | 1147.36 |
| 1067990400000 | 1145.32 |
| 1068076800000 | 1150.55 |
| 1068163200000 | 1140.06 |
| 1068422400000 | 1133.75 |
| 1068508800000 | 1122.84 |
| 1068595200000 | 1094.41 |
| 1068681600000 | 1073.34 |
| 1068768000000 | 1071.06 |
| 1069027200000 | 1057.86 |
| 1069113600000 | 1059.36 |
| 1069200000000 | 1049.45 |
| 1069286400000 | 1066.54 |
| 1069372800000 | 1072.32 |
| 1069632000000 | 1076.28 |
| 1069718400000 | 1085.64 |
| 1069804800000 | 1086.13 |
| 1069891200000 | 1058.08 |
| 1069977600000 | 1064.98 |
| 1070236800000 | 1074.78 |
| 1070323200000 | 1081.6 |
| 1070409600000 | 1100.07 |
| 1070496000000 | 1096.08 |
| 1070582400000 | 1093.88 |
| 1070841600000 | 1101.25 |
| 1070928000000 | 1113.65 |
| 1071014400000 | 1106.39 |
| 1071100800000 | 1110.69 |
| 1071187200000 | 1129.43 |
| 1071446400000 | 1143.42 |
| 1071532800000 | 1148.52 |
| 1071619200000 | 1138.81 |
| 1071705600000 | 1156.38 |
| 1071792000000 | 1164.69 |
| 1072051200000 | 1169.91 |
| 1072137600000 | 1171.05 |
| 1072224000000 | 1171.16 |
| 1072310400000 | 1171.16 |
| 1072396800000 | 1171.58 |
| 1072656000000 | 1193.49 |
| 1072742400000 | 1188.21 |
| 1072828800000 | 1188.43 |
| 1073001600000 | 1188 |
| 1073260800000 | 1223.58 |
| 1073347200000 | 1243.17 |
| 1073433600000 | 1229.37 |
| 1073520000000 | 1202.13 |
| 1073606400000 | 1234.18 |
| 1073865600000 | 1212.45 |
| 1073952000000 | 1220.48 |
| 1074038400000 | 1230.51 |
| 1074124800000 | 1212.16 |
| 1074211200000 | 1226.07 |
| 1074470400000 | 1236.38 |
| 1074556800000 | 1248.11 |
| 1074643200000 | 1259.05 |
| 1074729600000 | 1253.38 |
| 1074816000000 | 1261.56 |
| 1075075200000 | 1240.31 |
| 1075161600000 | 1249.66 |
| 1075248000000 | 1241.41 |
| 1075334400000 | 1223.37 |
| 1075420800000 | 1213.1 |
| 1075680000000 | 1166.51 |
| 1075766400000 | 1158.1 |
| 1075852800000 | 1166.61 |
| 1075939200000 | 1170.07 |
| 1076025600000 | 1202.32 |
| 1076284800000 | 1217.73 |
| 1076371200000 | 1224.09 |
| 1076457600000 | 1211.7 |
| 1076544000000 | 1219.46 |
| 1076630400000 | 1221.45 |
| 1076889600000 | 1207.19 |
| 1076976000000 | 1206.78 |
| 1077062400000 | 1213.17 |
| 1077148800000 | 1204.54 |
| 1077235200000 | 1217.59 |
| 1077494400000 | 1218.12 |
| 1077580800000 | 1208.55 |
| 1077667200000 | 1209.62 |
| 1077753600000 | 1223.41 |
| 1077840000000 | 1216.5 |
| 1078099200000 | 1208.39 |
| 1078185600000 | 1205.9 |
| 1078272000000 | 1198.19 |
| 1078358400000 | 1209.01 |
| 1078444800000 | 1207.79 |
| 1078704000000 | 1200.69 |
| 1078790400000 | 1184.89 |
| 1078876800000 | 1183.14 |
| 1078963200000 | 1167.9 |
| 1079049600000 | 1157.02 |
| 1079308800000 | 1151.34 |
| 1079395200000 | 1155.62 |
| 1079481600000 | 1169.66 |
| 1079568000000 | 1184.14 |
| 1079654400000 | 1188.94 |
| 1079913600000 | 1161.79 |
| 1080000000000 | 1155.56 |
| 1080086400000 | 1143.4 |
| 1080172800000 | 1142.76 |
| 1080259200000 | 1137.69 |
| 1080518400000 | 1137.67 |
| 1080604800000 | 1150.51 |
| 1080691200000 | 1186.42 |
| 1080777600000 | 1190.34 |
| 1080864000000 | 1210.78 |
| 1081123200000 | 1230 |
| 1081209600000 | 1256.11 |
| 1081296000000 | 1256.11 |
| 1081382400000 | 1259.46 |
| 1081468800000 | 1259.46 |
| 1081728000000 | 1262.78 |
| 1081814400000 | 1251.29 |
| 1081900800000 | 1241.24 |
| 1081987200000 | 1242.03 |
| 1082073600000 | 1263.24 |
| 1082332800000 | 1259.84 |
| 1082419200000 | 1296 |
| 1082505600000 | 1287.84 |
| 1082592000000 | 1306.84 |
| 1082678400000 | 1339.68 |
| 1082937600000 | 1335.42 |
| 1083024000000 | 1356.73 |
| 1083110400000 | 1359.86 |
| 1083196800000 | 1335.52 |
| 1083283200000 | 1311.57 |
| 1083542400000 | 1311.51 |
| 1083628800000 | 1333.15 |
| 1083715200000 | 1328.44 |
| 1083801600000 | 1313.09 |
| 1083888000000 | 1314.35 |
| 1084147200000 | 1312.59 |
| 1084233600000 | 1270.29 |
| 1084320000000 | 1297.15 |
| 1084406400000 | 1276.13 |
| 1084492800000 | 1281.03 |
| 1084752000000 | 1243.99 |
| 1084838400000 | 1233.31 |
| 1084924800000 | 1235.5 |
| 1085011200000 | 1228 |
| 1085097600000 | 1234.79 |
| 1085356800000 | 1229.08 |
| 1085443200000 | 1241.54 |
| 1085529600000 | 1253.02 |
| 1085616000000 | 1248.42 |
| 1085702400000 | 1262.84 |
| 1085961600000 | 1260.99 |
| 1086048000000 | 1271.18 |
| 1086134400000 | 1278.81 |
| 1086220800000 | 1285.35 |
| 1086307200000 | 1280.89 |
| 1086566400000 | 1273.65 |
| 1086652800000 | 1309.33 |
| 1086739200000 | 1307.33 |
| 1086825600000 | 1302.1 |
| 1086912000000 | 1287.07 |
| 1087171200000 | 1295.18 |
| 1087257600000 | 1298.79 |
| 1087344000000 | 1298.65 |
| 1087430400000 | 1293.68 |
| 1087516800000 | 1276.65 |
| 1087776000000 | 1291.29 |
| 1087862400000 | 1286.3 |
| 1087948800000 | 1314.46 |
| 1088035200000 | 1324.16 |
| 1088121600000 | 1332.9 |
| 1088380800000 | 1327.26 |
| 1088467200000 | 1334.49 |
| 1088553600000 | 1338.25 |
| 1088640000000 | 1351.71 |
| 1088726400000 | 1355.48 |
| 1088985600000 | 1364.91 |
| 1089072000000 | 1352.29 |
| 1089158400000 | 1360.4 |
| 1089244800000 | 1351.79 |
| 1089331200000 | 1345.44 |
| 1089590400000 | 1344.85 |
| 1089676800000 | 1326.2 |
| 1089763200000 | 1320.4 |
| 1089849600000 | 1306.86 |
| 1089936000000 | 1304.12 |
| 1090195200000 | 1302.15 |
| 1090281600000 | 1291.13 |
| 1090368000000 | 1296.99 |
| 1090454400000 | 1309.03 |
| 1090540800000 | 1314.42 |
| 1090800000000 | 1308.9 |
| 1090886400000 | 1326.59 |
| 1090972800000 | 1350.28 |
| 1091059200000 | 1363.49 |
| 1091145600000 | 1347.67 |
| 1091404800000 | 1334.63 |
| 1091491200000 | 1327.74 |
| 1091577600000 | 1341.84 |
| 1091664000000 | 1346.52 |
| 1091750400000 | 1349.48 |
| 1092009600000 | 1343.98 |
| 1092096000000 | 1344.94 |
| 1092182400000 | 1354.91 |
| 1092268800000 | 1355.87 |
| 1092355200000 | 1349.7 |
| 1092614400000 | 1357.47 |
| 1092700800000 | 1341.1 |
| 1092787200000 | 1315.6 |
| 1092873600000 | 1327.22 |
| 1092960000000 | 1342.02 |
| 1093219200000 | 1335.09 |
| 1093305600000 | 1313.13 |
| 1093392000000 | 1311.84 |
| 1093478400000 | 1320.73 |
| 1093564800000 | 1327.91 |
| 1093824000000 | 1321 |
| 1093910400000 | 1316.69 |
| 1093996800000 | 1336.08 |
| 1094083200000 | 1357.28 |
| 1094169600000 | 1367.38 |
| 1094428800000 | 1371.68 |
| 1094515200000 | 1385.54 |
| 1094601600000 | 1424.86 |
| 1094688000000 | 1424.7 |
| 1094774400000 | 1428.23 |
| 1095033600000 | 1437.4 |
| 1095120000000 | 1406.37 |
| 1095206400000 | 1402.36 |
| 1095292800000 | 1381.75 |
| 1095379200000 | 1375.86 |
| 1095638400000 | 1393.08 |
| 1095724800000 | 1406.45 |
| 1095811200000 | 1410.21 |
| 1095897600000 | 1423.88 |
| 1095984000000 | 1441.46 |
| 1096243200000 | 1436.12 |
| 1096329600000 | 1425.72 |
| 1096416000000 | 1425.9 |
| 1096502400000 | 1441.75 |
| 1096588800000 | 1462.13 |
| 1096848000000 | 1513.8 |
| 1096934400000 | 1501.11 |
| 1097020800000 | 1504.71 |
| 1097107200000 | 1501.71 |
| 1097193600000 | 1499.48 |
| 1097452800000 | 1490.02 |
| 1097539200000 | 1463.82 |
| 1097625600000 | 1468.15 |
| 1097712000000 | 1473.03 |
| 1097798400000 | 1460.53 |
| 1098057600000 | 1466.31 |
| 1098144000000 | 1461.83 |
| 1098230400000 | 1465.02 |
| 1098316800000 | 1449.75 |
| 1098403200000 | 1447.43 |
| 1098662400000 | 1423.26 |
| 1098748800000 | 1447.82 |
| 1098835200000 | 1455.69 |
| 1098921600000 | 1481.92 |
| 1099008000000 | 1487.68 |
| 1099267200000 | 1489.79 |
| 1099353600000 | 1478.25 |
| 1099440000000 | 1493.04 |
| 1099526400000 | 1489.07 |
| 1099612800000 | 1481.55 |
| 1099872000000 | 1479.75 |
| 1099958400000 | 1466.63 |
| 1100044800000 | 1457.23 |
| 1100131200000 | 1443.12 |
| 1100217600000 | 1423.44 |
| 1100476800000 | 1424.7 |
| 1100563200000 | 1460.03 |
| 1100649600000 | 1461.55 |
| 1100736000000 | 1481.67 |
| 1100822400000 | 1464.79 |
| 1101081600000 | 1460.88 |
| 1101168000000 | 1481.03 |
| 1101254400000 | 1491.57 |
| 1101340800000 | 1481.56 |
| 1101427200000 | 1481.65 |
| 1101686400000 | 1481.65 |
| 1101772800000 | 1489.43 |
| 1101859200000 | 1478.77 |
| 1101945600000 | 1481.95 |
| 1102032000000 | 1481.55 |
| 1102291200000 | 1471.3 |
| 1102377600000 | 1468.73 |
| 1102464000000 | 1472.11 |
| 1102550400000 | 1462.18 |
| 1102636800000 | 1425.95 |
| 1102896000000 | 1425.29 |
| 1102982400000 | 1459.01 |
| 1103068800000 | 1476.82 |
| 1103155200000 | 1501.69 |
| 1103241600000 | 1489.6 |
| 1103500800000 | 1469.35 |
| 1103587200000 | 1460.38 |
| 1103673600000 | 1474.38 |
| 1103760000000 | 1480.82 |
| 1103846400000 | 1483.86 |
| 1104105600000 | 1483.06 |
| 1104192000000 | 1502.74 |
| 1104278400000 | 1498.61 |
| 1104364800000 | 1500.74 |
| 1104451200000 | 1502.61 |
| 1104710400000 | 1522.55 |
| 1104796800000 | 1555.36 |
| 1104883200000 | 1554.36 |
| 1104969600000 | 1536.48 |
| 1105056000000 | 1524.49 |
| 1105315200000 | 1520.82 |
| 1105401600000 | 1525.68 |
| 1105488000000 | 1510.87 |
| 1105574400000 | 1549.27 |
| 1105660800000 | 1552.75 |
| 1105920000000 | 1589.9 |
| 1106006400000 | 1582.05 |
| 1106092800000 | 1613.66 |
| 1106179200000 | 1621.17 |
| 1106265600000 | 1642.62 |
| 1106524800000 | 1660.15 |
| 1106611200000 | 1645.19 |
| 1106697600000 | 1631.26 |
| 1106784000000 | 1651.07 |
| 1106870400000 | 1663.86 |
| 1107129600000 | 1671.94 |
| 1107216000000 | 1646.3 |
| 1107302400000 | 1645.62 |
| 1107388800000 | 1654.5 |
| 1107475200000 | 1662.22 |
| 1107734400000 | 1685.47 |
| 1107820800000 | 1690.4 |
| 1107907200000 | 1683.44 |
| 1107993600000 | 1696.93 |
| 1108080000000 | 1704.68 |
| 1108339200000 | 1731.92 |
| 1108425600000 | 1728.7 |
| 1108512000000 | 1698.61 |
| 1108598400000 | 1709.25 |
| 1108684800000 | 1718.26 |
| 1108944000000 | 1657.61 |
| 1109030400000 | 1643.85 |
| 1109116800000 | 1681.27 |
| 1109203200000 | 1703.02 |
| 1109289600000 | 1704.26 |
| 1109548800000 | 1707.79 |
| 1109635200000 | 1716.77 |
| 1109721600000 | 1701.16 |
| 1109808000000 | 1718.86 |
| 1109894400000 | 1746.82 |
| 1110153600000 | 1791.27 |
| 1110240000000 | 1785.4 |
| 1110326400000 | 1800.5 |
| 1110412800000 | 1784.5 |
| 1110499200000 | 1790.05 |
| 1110758400000 | 1774.91 |
| 1110844800000 | 1765.98 |
| 1110931200000 | 1763.04 |
| 1111017600000 | 1764.29 |
| 1111104000000 | 1721.66 |
| 1111363200000 | 1710.17 |
| 1111449600000 | 1681.12 |
| 1111536000000 | 1678.79 |
| 1111622400000 | 1678.63 |
| 1111708800000 | 1678.63 |
| 1111968000000 | 1666.39 |
| 1112054400000 | 1623.37 |
| 1112140800000 | 1635.75 |
| 1112227200000 | 1629.26 |
| 1112313600000 | 1646 |
| 1112572800000 | 1672.2 |
| 1112659200000 | 1646.1 |
| 1112745600000 | 1645.15 |
| 1112832000000 | 1610.36 |
| 1112918400000 | 1602.29 |
| 1113177600000 | 1602.02 |
| 1113264000000 | 1637.1 |
| 1113350400000 | 1633 |
| 1113436800000 | 1600.41 |
| 1113523200000 | 1573.7 |
| 1113782400000 | 1544.52 |
| 1113868800000 | 1560.55 |
| 1113955200000 | 1578.87 |
| 1114041600000 | 1564.86 |
| 1114128000000 | 1595.29 |
| 1114387200000 | 1592.26 |
| 1114473600000 | 1585.67 |
| 1114560000000 | 1571.3 |
| 1114646400000 | 1578.44 |
| 1114732800000 | 1589.94 |
| 1114992000000 | 1591.85 |
| 1115078400000 | 1594.81 |
| 1115164800000 | 1599 |
| 1115251200000 | 1626.64 |
| 1115337600000 | 1643.97 |
| 1115596800000 | 1666.11 |
| 1115683200000 | 1654.04 |
| 1115769600000 | 1648.43 |
| 1115856000000 | 1637.92 |
| 1115942400000 | 1615.83 |
| 1116201600000 | 1587.13 |
| 1116288000000 | 1610.96 |
| 1116374400000 | 1601.45 |
| 1116460800000 | 1615.65 |
| 1116547200000 | 1618.26 |
| 1116806400000 | 1608.77 |
| 1116892800000 | 1610.13 |
| 1116979200000 | 1603.61 |
| 1117065600000 | 1595.3 |
| 1117152000000 | 1611.69 |
| 1117411200000 | 1626.8 |
| 1117497600000 | 1675.94 |
| 1117584000000 | 1702.78 |
| 1117670400000 | 1739.3 |
| 1117756800000 | 1749.86 |
| 1118016000000 | 1781.52 |
| 1118102400000 | 1736.33 |
| 1118188800000 | 1684.18 |
| 1118275200000 | 1628.62 |
| 1118361600000 | 1657.84 |
| 1118620800000 | 1658.59 |
| 1118707200000 | 1670.59 |
| 1118793600000 | 1700.07 |
| 1118880000000 | 1704.96 |
| 1118966400000 | 1710.07 |
| 1119225600000 | 1698.24 |
| 1119312000000 | 1662.84 |
| 1119398400000 | 1666.04 |
| 1119484800000 | 1664.44 |
| 1119571200000 | 1662.49 |
| 1119830400000 | 1686.94 |
| 1119916800000 | 1674.79 |
| 1120003200000 | 1652.69 |
| 1120089600000 | 1643.69 |
| 1120176000000 | 1622.91 |
| 1120435200000 | 1551.35 |
| 1120521600000 | 1550.39 |
| 1120608000000 | 1542.9 |
| 1120694400000 | 1571.9 |
| 1120780800000 | 1595.14 |
| 1121040000000 | 1577.16 |
| 1121126400000 | 1593.15 |
| 1121212800000 | 1576.16 |
| 1121299200000 | 1605.87 |
| 1121385600000 | 1616.71 |
| 1121644800000 | 1633.53 |
| 1121731200000 | 1615.28 |
| 1121817600000 | 1681.36 |
| 1121904000000 | 1697.88 |
| 1121990400000 | 1679.63 |
| 1122249600000 | 1680.69 |
| 1122336000000 | 1679.79 |
| 1122422400000 | 1678.98 |
| 1122508800000 | 1694.69 |
| 1122595200000 | 1696.54 |
| 1122854400000 | 1682.23 |
| 1122940800000 | 1685.38 |
| 1123027200000 | 1685.05 |
| 1123113600000 | 1679 |
| 1123200000000 | 1675.34 |
| 1123459200000 | 1672.48 |
| 1123545600000 | 1685.76 |
| 1123632000000 | 1707.32 |
| 1123718400000 | 1718.59 |
| 1123804800000 | 1738.4 |
| 1124064000000 | 1708.16 |
| 1124150400000 | 1698.94 |
| 1124236800000 | 1688.76 |
| 1124323200000 | 1681.46 |
| 1124409600000 | 1664.84 |
| 1124668800000 | 1669.6 |
| 1124755200000 | 1646.59 |
| 1124841600000 | 1631.41 |
| 1124928000000 | 1633.19 |
| 1125014400000 | 1640.68 |
| 1125273600000 | 1635.71 |
| 1125360000000 | 1652.94 |
| 1125446400000 | 1627.64 |
| 1125532800000 | 1638.89 |
| 1125619200000 | 1645.24 |
| 1125878400000 | 1630.21 |
| 1125964800000 | 1600.8 |
| 1126051200000 | 1607.97 |
| 1126137600000 | 1613.31 |
| 1126224000000 | 1600.32 |
| 1126483200000 | 1585.76 |
| 1126569600000 | 1614.93 |
| 1126656000000 | 1637.48 |
| 1126742400000 | 1623.58 |
| 1126828800000 | 1625.9 |
| 1127088000000 | 1634.8 |
| 1127174400000 | 1635.6 |
| 1127260800000 | 1644.62 |
| 1127347200000 | 1647.13 |
| 1127433600000 | 1645.33 |
| 1127692800000 | 1652.17 |
| 1127779200000 | 1690.32 |
| 1127865600000 | 1683.73 |
| 1127952000000 | 1682.46 |
| 1128038400000 | 1661.89 |
| 1128297600000 | 1665.88 |
| 1128384000000 | 1661.1 |
| 1128470400000 | 1661.95 |
| 1128556800000 | 1660.34 |
| 1128643200000 | 1676.12 |
| 1128902400000 | 1676.83 |
| 1128988800000 | 1686.65 |
| 1129075200000 | 1677.73 |
| 1129161600000 | 1674.85 |
| 1129248000000 | 1675.32 |
| 1129507200000 | 1666.79 |
| 1129593600000 | 1673.68 |
| 1129680000000 | 1680.34 |
| 1129766400000 | 1678.78 |
| 1129852800000 | 1671.83 |
| 1130112000000 | 1667.35 |
| 1130198400000 | 1673.86 |
| 1130284800000 | 1683.7 |
| 1130371200000 | 1686.2 |
| 1130457600000 | 1719.53 |
| 1130716800000 | 1720.47 |
| 1130803200000 | 1712.83 |
| 1130889600000 | 1775.22 |
| 1130976000000 | 1805.01 |
| 1131062400000 | 1787.65 |
| 1131321600000 | 1799.54 |
| 1131408000000 | 1809.32 |
| 1131494400000 | 1846.56 |
| 1131580800000 | 1854.86 |
| 1131667200000 | 1860.46 |
| 1131926400000 | 1842.62 |
| 1132012800000 | 1828.86 |
| 1132099200000 | 1826.84 |
| 1132185600000 | 1832.67 |
| 1132272000000 | 1854.88 |
| 1132531200000 | 1882.91 |
| 1132617600000 | 1896.19 |
| 1132704000000 | 1881.32 |
| 1132790400000 | 1887.94 |
| 1132876800000 | 1877.47 |
| 1133136000000 | 1876.43 |
| 1133222400000 | 1885.34 |
| 1133308800000 | 1868.57 |
| 1133395200000 | 1848.16 |
| 1133481600000 | 1881.58 |
| 1133740800000 | 1882.27 |
| 1133827200000 | 1865.98 |
| 1133913600000 | 1872.98 |
| 1134000000000 | 1897.44 |
| 1134086400000 | 1889.48 |
| 1134345600000 | 1884.1 |
| 1134432000000 | 1885.58 |
| 1134518400000 | 1882.26 |
| 1134604800000 | 1864.24 |
| 1134691200000 | 1828.18 |
| 1134950400000 | 1819.54 |
| 1135036800000 | 1848.84 |
| 1135123200000 | 1851.89 |
| 1135209600000 | 1859.21 |
| 1135296000000 | 1894.04 |
| 1135555200000 | 1894.04 |
| 1135641600000 | 1874.51 |
| 1135728000000 | 1867.92 |
| 1135814400000 | 1894.22 |
| 1135900800000 | 1893.15 |
| 1136160000000 | 1894.77 |
| 1136246400000 | 1923.77 |
| 1136332800000 | 1956.59 |
| 1136419200000 | 1964.72 |
| 1136505600000 | 1931.36 |
| 1136764800000 | 1948.73 |
| 1136851200000 | 1957.71 |
| 1136937600000 | 1942.31 |
| 1137024000000 | 1957.25 |
| 1137110400000 | 1952.37 |
| 1137369600000 | 1935.1 |
| 1137456000000 | 1945.36 |
| 1137542400000 | 1914.15 |
| 1137628800000 | 1906.6 |
| 1137715200000 | 1900.26 |
| 1137974400000 | 1898.09 |
| 1138060800000 | 1903.08 |
| 1138147200000 | 1915.07 |
| 1138233600000 | 1914.66 |
| 1138320000000 | 1916.38 |
| 1138579200000 | 1938.61 |
| 1138665600000 | 1961.3 |
| 1138752000000 | 1952.29 |
| 1138838400000 | 1961.87 |
| 1138924800000 | 1945.6 |
| 1139184000000 | 1951.25 |
| 1139270400000 | 1919 |
| 1139356800000 | 1881.9 |
| 1139443200000 | 1898.54 |
| 1139529600000 | 1910.37 |
| 1139788800000 | 1910.65 |
| 1139875200000 | 1898.33 |
| 1139961600000 | 1897.7 |
| 1140048000000 | 1890.71 |
| 1140134400000 | 1900.12 |
| 1140393600000 | 1878.96 |
| 1140480000000 | 1875.39 |
| 1140566400000 | 1863.73 |
| 1140652800000 | 1892.54 |
| 1140739200000 | 1861.75 |
| 1140998400000 | 1882.97 |
| 1141084800000 | 1928.56 |
| 1141171200000 | 1954.93 |
| 1141257600000 | 1963.89 |
| 1141344000000 | 1954.76 |
| 1141603200000 | 1968.66 |
| 1141689600000 | 1942.77 |
| 1141776000000 | 1900.33 |
| 1141862400000 | 1904.09 |
| 1141948800000 | 1903.68 |
| 1142208000000 | 1919.17 |
| 1142294400000 | 1930.02 |
| 1142380800000 | 1947.08 |
| 1142467200000 | 1955.94 |
| 1142553600000 | 1970.4 |
| 1142812800000 | 1979.29 |
| 1142899200000 | 2001.53 |
| 1142985600000 | 2000.51 |
| 1143072000000 | 2009.25 |
| 1143158400000 | 2015.49 |
| 1143417600000 | 2014.36 |
| 1143504000000 | 2003.66 |
| 1143590400000 | 1995.87 |
| 1143676800000 | 1996.68 |
| 1143763200000 | 2018.35 |
| 1144022400000 | 2014.54 |
| 1144108800000 | 2019.72 |
| 1144195200000 | 2017.8 |
| 1144281600000 | 2032.42 |
| 1144368000000 | 2022.04 |
| 1144627200000 | 2009.71 |
| 1144713600000 | 2011.74 |
| 1144800000000 | 2007.97 |
| 1144886400000 | 2008.16 |
| 1144972800000 | 2008.16 |
| 1145232000000 | 1998.87 |
| 1145318400000 | 1984.62 |
| 1145404800000 | 1993.73 |
| 1145491200000 | 2018.2 |
| 1145577600000 | 2039.4 |
| 1145836800000 | 2024.12 |
| 1145923200000 | 1997.71 |
| 1146009600000 | 2012.11 |
| 1146096000000 | 2058.34 |
| 1146182400000 | 2029.79 |
| 1146441600000 | 2034.5 |
| 1146528000000 | 2060.76 |
| 1146614400000 | 2111.6 |
| 1146700800000 | 2125.79 |
| 1146787200000 | 2221.68 |
| 1147046400000 | 2348.86 |
| 1147132800000 | 2276.89 |
| 1147219200000 | 2285.89 |
| 1147305600000 | 2294.24 |
| 1147392000000 | 2255.2 |
| 1147651200000 | 2155.72 |
| 1147737600000 | 2167.65 |
| 1147824000000 | 2184.23 |
| 1147910400000 | 2093.8 |
| 1147996800000 | 2062.41 |
| 1148256000000 | 2072.18 |
| 1148342400000 | 1997.4 |
| 1148428800000 | 1982.18 |
| 1148515200000 | 1963.7 |
| 1148601600000 | 2030.75 |
| 1148860800000 | 2012.89 |
| 1148947200000 | 2030.76 |
| 1149033600000 | 2017.59 |
| 1149120000000 | 2030.57 |
| 1149206400000 | 2031.26 |
| 1149465600000 | 2039.23 |
| 1149552000000 | 2020.42 |
| 1149638400000 | 1955.35 |
| 1149724800000 | 1888.29 |
| 1149811200000 | 1897.09 |
| 1150070400000 | 1899.23 |
| 1150156800000 | 1853.64 |
| 1150243200000 | 1816.81 |
| 1150329600000 | 1825.16 |
| 1150416000000 | 1855.31 |
| 1150675200000 | 1847.38 |
| 1150761600000 | 1802.58 |
| 1150848000000 | 1800.13 |
| 1150934400000 | 1835.33 |
| 1151020800000 | 1847.6 |
| 1151280000000 | 1818.56 |
| 1151366400000 | 1810.33 |
| 1151452800000 | 1790.12 |
| 1151539200000 | 1812.65 |
| 1151625600000 | 1899.76 |
| 1151884800000 | 1915.83 |
| 1151971200000 | 1988.39 |
| 1152057600000 | 1982.45 |
| 1152144000000 | 1956.82 |
| 1152230400000 | 1996.36 |
| 1152489600000 | 1985.02 |
| 1152576000000 | 1985.96 |
| 1152662400000 | 1976.48 |
| 1152748800000 | 2000.98 |
| 1152835200000 | 1950.05 |
| 1153094400000 | 1908.96 |
| 1153180800000 | 1934.56 |
| 1153267200000 | 1918.7 |
| 1153353600000 | 2003.9 |
| 1153440000000 | 2005.55 |
| 1153699200000 | 2003.43 |
| 1153785600000 | 2038.2 |
| 1153872000000 | 2054.65 |
| 1153958400000 | 2109.79 |
| 1154044800000 | 2102.64 |
| 1154304000000 | 2164.22 |
| 1154390400000 | 2164.94 |
| 1154476800000 | 2088.41 |
| 1154563200000 | 2130.87 |
| 1154649600000 | 2132.09 |
| 1154908800000 | 2151.44 |
| 1154995200000 | 2152.2 |
| 1155081600000 | 2131.98 |
| 1155168000000 | 2110.51 |
| 1155254400000 | 2122.14 |
| 1155513600000 | 2109.72 |
| 1155600000000 | 2112.27 |
| 1155686400000 | 2142.53 |
| 1155772800000 | 2147.67 |
| 1155859200000 | 2129.11 |
| 1156118400000 | 2129.11 |
| 1156204800000 | 2111.45 |
| 1156291200000 | 2113.35 |
| 1156377600000 | 2101.18 |
| 1156464000000 | 2077.96 |
| 1156723200000 | 2106.29 |
| 1156809600000 | 2118.07 |
| 1156896000000 | 2117.15 |
| 1156982400000 | 2140.04 |
| 1157068800000 | 2153.88 |
| 1157328000000 | 2206.69 |
| 1157414400000 | 2236.73 |
| 1157500800000 | 2251.65 |
| 1157587200000 | 2243.38 |
| 1157673600000 | 2219.53 |
| 1157932800000 | 2236.75 |
| 1158019200000 | 2215.21 |
| 1158105600000 | 2229.65 |
| 1158192000000 | 2251.51 |
| 1158278400000 | 2281.74 |
| 1158537600000 | 2330.98 |
| 1158624000000 | 2397.04 |
| 1158710400000 | 2355.31 |
| 1158796800000 | 2397 |
| 1158883200000 | 2363.6 |
| 1159142400000 | 2375.71 |
| 1159228800000 | 2391.75 |
| 1159315200000 | 2411.14 |
| 1159401600000 | 2411.39 |
| 1159488000000 | 2411.39 |
| 1159747200000 | 2414.97 |
| 1159833600000 | 2403.57 |
| 1159920000000 | 2367.25 |
| 1160006400000 | 2446.53 |
| 1160092800000 | 2451.35 |
| 1160352000000 | 2430.83 |
| 1160438400000 | 2404.12 |
| 1160524800000 | 2403.08 |
| 1160611200000 | 2405.31 |
| 1160697600000 | 2433.56 |
| 1160956800000 | 2460.53 |
| 1161043200000 | 2428.57 |
| 1161129600000 | 2439.1 |
| 1161216000000 | 2488.08 |
| 1161302400000 | 2495.55 |
| 1161561600000 | 2505.5 |
| 1161648000000 | 2505 |
| 1161734400000 | 2480.91 |
| 1161820800000 | 2596.07 |
| 1161907200000 | 2607.39 |
| 1162166400000 | 2605.25 |
| 1162252800000 | 2608.04 |
| 1162339200000 | 2608.04 |
| 1162425600000 | 2634.77 |
| 1162512000000 | 2678.34 |
| 1162771200000 | 2663.63 |
| 1162857600000 | 2696.95 |
| 1162944000000 | 2672.9 |
| 1163030400000 | 2724.29 |
| 1163116800000 | 2745.67 |
| 1163376000000 | 2758.27 |
| 1163462400000 | 2749.52 |
| 1163548800000 | 2727.7 |
| 1163635200000 | 2746.78 |
| 1163721600000 | 2779.48 |
| 1163980800000 | 2783.94 |
| 1164067200000 | 2764.97 |
| 1164153600000 | 2780.79 |
| 1164240000000 | 2744.98 |
| 1164326400000 | 2750.67 |
| 1164585600000 | 2752.96 |
| 1164672000000 | 2713.32 |
| 1164758400000 | 2691.87 |
| 1164844800000 | 2738.5 |
| 1164931200000 | 2738.5 |
| 1165190400000 | 2737.26 |
| 1165276800000 | 2747.09 |
| 1165363200000 | 2728.44 |
| 1165449600000 | 2716.62 |
| 1165536000000 | 2729.08 |
| 1165795200000 | 2750.84 |
| 1165881600000 | 2764.57 |
| 1165968000000 | 2765.11 |
| 1166054400000 | 2762.02 |
| 1166140800000 | 2775.37 |
| 1166400000000 | 2795.22 |
| 1166486400000 | 2776.04 |
| 1166572800000 | 2764.33 |
| 1166659200000 | 2792.92 |
| 1166745600000 | 2814.03 |
| 1167004800000 | 2814.03 |
| 1167091200000 | 2814.03 |
| 1167177600000 | 2850.44 |
| 1167264000000 | 2936.76 |
| 1167350400000 | 2952.4 |
| 1167696000000 | 2962.95 |
| 1167782400000 | 2994.33 |
| 1167868800000 | 2987.62 |
| 1167955200000 | 2966.16 |
| 1168214400000 | 2926.72 |
| 1168300800000 | 2961.45 |
| 1168387200000 | 2916.26 |
| 1168473600000 | 2869.98 |
| 1168560000000 | 2926.57 |
| 1168819200000 | 2970.94 |
| 1168905600000 | 3057.16 |
| 1168992000000 | 3043.42 |
| 1169078400000 | 3083.47 |
| 1169164800000 | 3050.98 |
| 1169424000000 | 3107.69 |
| 1169510400000 | 3155.55 |
| 1169596800000 | 3233.02 |
| 1169683200000 | 3291.52 |
| 1169769600000 | 3153.68 |
| 1170028800000 | 3154.91 |
| 1170115200000 | 3200.35 |
| 1170201600000 | 3249.35 |
| 1170288000000 | 3267.99 |
| 1170374400000 | 3338.08 |
| 1170633600000 | 3295.96 |
| 1170720000000 | 3380.21 |
| 1170806400000 | 3333.41 |
| 1170892800000 | 3289.33 |
| 1170979200000 | 3334.82 |
| 1171238400000 | 3299.13 |
| 1171324800000 | 3282.75 |
| 1171411200000 | 3361.11 |
| 1171497600000 | 3451.55 |
| 1171584000000 | 3398.78 |
| 1171843200000 | 3397.29 |
| 1171929600000 | 3419.22 |
| 1172016000000 | 3409.74 |
| 1172102400000 | 3378.15 |
| 1172188800000 | 3415.03 |
| 1172448000000 | 3386.65 |
| 1172534400000 | 3331.31 |
| 1172620800000 | 3062.96 |
| 1172707200000 | 3186.62 |
| 1172793600000 | 3129.99 |
| 1173052800000 | 2971.06 |
| 1173139200000 | 2929.39 |
| 1173225600000 | 3062.17 |
| 1173312000000 | 3049.74 |
| 1173398400000 | 3094.65 |
| 1173657600000 | 3125.08 |
| 1173744000000 | 3211.88 |
| 1173830400000 | 3085 |
| 1173916800000 | 3054.55 |
| 1174003200000 | 3054.1 |
| 1174262400000 | 3034.57 |
| 1174348800000 | 3041.19 |
| 1174435200000 | 3087.76 |
| 1174521600000 | 3177.26 |
| 1174608000000 | 3187.97 |
| 1174867200000 | 3162.12 |
| 1174953600000 | 3181.43 |
| 1175040000000 | 3145.3 |
| 1175126400000 | 3146.27 |
| 1175212800000 | 3194.58 |
| 1175472000000 | 3220.6 |
| 1175558400000 | 3242.56 |
| 1175644800000 | 3319.22 |
| 1175731200000 | 3319.22 |
| 1175817600000 | 3319.22 |
| 1176076800000 | 3334.49 |
| 1176163200000 | 3332.86 |
| 1176249600000 | 3337.23 |
| 1176336000000 | 3266.72 |
| 1176422400000 | 3265.35 |
| 1176681600000 | 3326.74 |
| 1176768000000 | 3372.76 |
| 1176854400000 | 3354.13 |
| 1176940800000 | 3273.99 |
| 1177027200000 | 3307.43 |
| 1177286400000 | 3360.85 |
| 1177372800000 | 3343.11 |
| 1177459200000 | 3373.5 |
| 1177545600000 | 3429.29 |
| 1177632000000 | 3386.56 |
| 1177891200000 | 3324.22 |
| 1177977600000 | 3324.22 |
| 1178064000000 | 3319.4 |
| 1178150400000 | 3323.08 |
| 1178236800000 | 3336.49 |
| 1178496000000 | 3392.18 |
| 1178582400000 | 3418.23 |
| 1178668800000 | 3440.62 |
| 1178755200000 | 3434.2 |
| 1178841600000 | 3442.17 |
| 1179100800000 | 3439.25 |
| 1179187200000 | 3482.08 |
| 1179273600000 | 3497.29 |
| 1179360000000 | 3547.37 |
| 1179446400000 | 3597.05 |
| 1179705600000 | 3654.38 |
| 1179792000000 | 3752.44 |
| 1179878400000 | 3723.25 |
| 1179964800000 | 3701.22 |
| 1180051200000 | 3682.99 |
| 1180310400000 | 3672.77 |
| 1180396800000 | 3679.81 |
| 1180483200000 | 3598.02 |
| 1180569600000 | 3678.19 |
| 1180656000000 | 3804.33 |
| 1180915200000 | 3932.41 |
| 1181001600000 | 3909.62 |
| 1181088000000 | 3852.91 |
| 1181174400000 | 3783.68 |
| 1181260800000 | 3745.26 |
| 1181520000000 | 3743.25 |
| 1181606400000 | 3812.99 |
| 1181692800000 | 3742.05 |
| 1181779200000 | 3851.44 |
| 1181865600000 | 3920.71 |
| 1182124800000 | 3992.93 |
| 1182211200000 | 3974.7 |
| 1182297600000 | 4050.69 |
| 1182384000000 | 4007.4 |
| 1182470400000 | 3980.63 |
| 1182729600000 | 3917.15 |
| 1182816000000 | 3884.3 |
| 1182902400000 | 3796.76 |
| 1182988800000 | 3880.29 |
| 1183075200000 | 3914.83 |
| 1183334400000 | 3993.64 |
| 1183420800000 | 4076.45 |
| 1183507200000 | 4030.81 |
| 1183593600000 | 4095.83 |
| 1183680000000 | 4059.86 |
| 1183939200000 | 4059.12 |
| 1184025600000 | 4029.94 |
| 1184112000000 | 3967.99 |
| 1184198400000 | 4064.46 |
| 1184284800000 | 4111.64 |
| 1184544000000 | 4103.44 |
| 1184630400000 | 4104.47 |
| 1184716800000 | 4112.12 |
| 1184803200000 | 4103.83 |
| 1184889600000 | 4167.72 |
| 1185148800000 | 4162.99 |
| 1185235200000 | 4129.57 |
| 1185321600000 | 4037.46 |
| 1185408000000 | 4030.83 |
| 1185494400000 | 3823.19 |
| 1185753600000 | 3794.84 |
| 1185840000000 | 3852.35 |
| 1185926400000 | 3740.72 |
| 1186012800000 | 3660.69 |
| 1186099200000 | 3672.72 |
| 1186358400000 | 3540.25 |
| 1186444800000 | 3653.1 |
| 1186531200000 | 3708.54 |
| 1186617600000 | 3713.13 |
| 1186704000000 | 3543.34 |
| 1186963200000 | 3536.56 |
| 1187049600000 | 3520.63 |
| 1187136000000 | 3337.08 |
| 1187222400000 | 3128.19 |
| 1187308800000 | 3047.08 |
| 1187568000000 | 3047.08 |
| 1187654400000 | 3349.71 |
| 1187740800000 | 3348.12 |
| 1187827200000 | 3432.07 |
| 1187913600000 | 3394.81 |
| 1188172800000 | 3399.18 |
| 1188259200000 | 3439.98 |
| 1188345600000 | 3377.5 |
| 1188432000000 | 3497.09 |
| 1188518400000 | 3582.39 |
| 1188777600000 | 3586.65 |
| 1188864000000 | 3504.79 |
| 1188950400000 | 3545.8 |
| 1189036800000 | 3517.43 |
| 1189123200000 | 3525.2 |
| 1189382400000 | 3442.07 |
| 1189468800000 | 3395.56 |
| 1189555200000 | 3466.74 |
| 1189641600000 | 3458.51 |
| 1189728000000 | 3480.31 |
| 1189987200000 | 3489.01 |
| 1190073600000 | 3494.95 |
| 1190160000000 | 3620.26 |
| 1190246400000 | 3751.86 |
| 1190332800000 | 3714.93 |
| 1190592000000 | 3736.18 |
| 1190678400000 | 3721.35 |
| 1190764800000 | 3765.97 |
| 1190851200000 | 3906.97 |
| 1190937600000 | 3891.38 |
| 1191196800000 | 3932.89 |
| 1191283200000 | 4025.97 |
| 1191369600000 | 4112.19 |
| 1191456000000 | 4163.97 |
| 1191542400000 | 4157.64 |
| 1191801600000 | 4286.72 |
| 1191888000000 | 4176.65 |
| 1191974400000 | 4287.66 |
| 1192060800000 | 4289.77 |
| 1192147200000 | 4289.77 |
| 1192406400000 | 4352.37 |
| 1192492800000 | 4269.71 |
| 1192579200000 | 4223.28 |
| 1192665600000 | 4263.32 |
| 1192752000000 | 4272.04 |
| 1193011200000 | 4104.24 |
| 1193097600000 | 4132.22 |
| 1193184000000 | 4187.37 |
| 1193270400000 | 4223.02 |
| 1193356800000 | 4229.07 |
| 1193616000000 | 4232.67 |
| 1193702400000 | 4260.51 |
| 1193788800000 | 4253.76 |
| 1193875200000 | 4253.76 |
| 1193961600000 | 4253.76 |
| 1194220800000 | 4260.77 |
| 1194307200000 | 4271.98 |
| 1194393600000 | 4314.14 |
| 1194480000000 | 4194.78 |
| 1194566400000 | 4240.15 |
| 1194825600000 | 4108.89 |
| 1194912000000 | 4078.68 |
| 1194998400000 | 4186.39 |
| 1195084800000 | 4145.62 |
| 1195171200000 | 4034.34 |
| 1195430400000 | 4107.18 |
| 1195516800000 | 3982.58 |
| 1195603200000 | 3940.68 |
| 1195689600000 | 3900.51 |
| 1195776000000 | 3961.32 |
| 1196035200000 | 4023.79 |
| 1196121600000 | 4005.69 |
| 1196208000000 | 4016.59 |
| 1196294400000 | 4052.52 |
| 1196380800000 | 4052.52 |
| 1196640000000 | 4183.91 |
| 1196726400000 | 4227.99 |
| 1196812800000 | 4259.46 |
| 1196899200000 | 4370.84 |
| 1196985600000 | 4410.5 |
| 1197244800000 | 4342.01 |
| 1197331200000 | 4349.33 |
| 1197417600000 | 4246.76 |
| 1197504000000 | 4284.76 |
| 1197590400000 | 4165.48 |
| 1197849600000 | 4065.86 |
| 1197936000000 | 4003.24 |
| 1198022400000 | 4012.54 |
| 1198108800000 | 4047.72 |
| 1198195200000 | 4131.18 |
| 1198454400000 | 4131.18 |
| 1198540800000 | 4131.18 |
| 1198627200000 | 4259.57 |
| 1198713600000 | 4297.49 |
| 1198800000000 | 4239.98 |
| 1199059200000 | 4239.98 |
| 1199232000000 | 4260.99 |
| 1199318400000 | 4130.89 |
| 1199404800000 | 4117.92 |
| 1199664000000 | 3995.64 |
| 1199750400000 | 4022.67 |
| 1199836800000 | 4050.23 |
| 1199923200000 | 4081.48 |
| 1200009600000 | 4168.2 |
| 1200268800000 | 4171.79 |
| 1200355200000 | 4120.75 |
| 1200441600000 | 3972.78 |
| 1200528000000 | 3833.92 |
| 1200614400000 | 3726.43 |
| 1200873600000 | 3702.03 |
| 1200960000000 | 3485.01 |
| 1201046400000 | 3615.32 |
| 1201132800000 | 3731.86 |
| 1201219200000 | 3864.05 |
| 1201478400000 | 3808.29 |
| 1201564800000 | 3868.69 |
| 1201651200000 | 3890.16 |
| 1201737600000 | 3901.4 |
| 1201824000000 | 3957.74 |
| 1202083200000 | 3991.72 |
| 1202169600000 | 3945.97 |
| 1202256000000 | 3871.37 |
| 1202342400000 | 3872.19 |
| 1202428800000 | 3882.1 |
| 1202688000000 | 3783.89 |
| 1202774400000 | 3815.65 |
| 1202860800000 | 3828.4 |
| 1202947200000 | 3808.01 |
| 1203033600000 | 3806.02 |
| 1203292800000 | 3806.67 |
| 1203379200000 | 3853.47 |
| 1203465600000 | 3824.15 |
| 1203552000000 | 3835.09 |
| 1203638400000 | 3707.5 |
| 1203897600000 | 3707.5 |
| 1203984000000 | 3722.87 |
| 1204070400000 | 3761.71 |
| 1204156800000 | 3765.21 |
| 1204243200000 | 3798.02 |
| 1204502400000 | 3712.46 |
| 1204588800000 | 3742.22 |
| 1204675200000 | 3726.35 |
| 1204761600000 | 3773.17 |
| 1204848000000 | 3633.39 |
| 1205107200000 | 3454.49 |
| 1205193600000 | 3455.62 |
| 1205280000000 | 3505.39 |
| 1205366400000 | 3470.8 |
| 1205452800000 | 3462.66 |
| 1205712000000 | 3327.96 |
| 1205798400000 | 3321.56 |
| 1205884800000 | 3357.5 |
| 1205971200000 | 3357.5 |
| 1206057600000 | 3357.5 |
| 1206316800000 | 3428.82 |
| 1206403200000 | 3473.84 |
| 1206489600000 | 3483.61 |
| 1206576000000 | 3468.54 |
| 1206662400000 | 3496.35 |
| 1206921600000 | 3538.39 |
| 1207008000000 | 3536.13 |
| 1207094400000 | 3651.19 |
| 1207180800000 | 3625.18 |
| 1207267200000 | 3539.69 |
| 1207526400000 | 3539.69 |
| 1207612800000 | 3532.12 |
| 1207699200000 | 3506.38 |
| 1207785600000 | 3507.4 |
| 1207872000000 | 3497.95 |
| 1208131200000 | 3454.31 |
| 1208217600000 | 3439.91 |
| 1208304000000 | 3463.5 |
| 1208390400000 | 3482.36 |
| 1208476800000 | 3459.37 |
| 1208736000000 | 3433.07 |
| 1208822400000 | 3386.89 |
| 1208908800000 | 3346.61 |
| 1208995200000 | 3366.38 |
| 1209081600000 | 3297.61 |
| 1209340800000 | 3239.77 |
| 1209427200000 | 3256.33 |
| 1209513600000 | 3226.37 |
| 1209600000000 | 3226.37 |
| 1209686400000 | 3185.89 |
| 1209945600000 | 3240.25 |
| 1210032000000 | 3192.29 |
| 1210118400000 | 3193.82 |
| 1210204800000 | 3199.39 |
| 1210291200000 | 3238.41 |
| 1210550400000 | 3247.66 |
| 1210636800000 | 3316.82 |
| 1210723200000 | 3310.89 |
| 1210809600000 | 3337.58 |
| 1210896000000 | 3329.45 |
| 1211155200000 | 3329.47 |
| 1211241600000 | 3332.19 |
| 1211328000000 | 3302.66 |
| 1211414400000 | 3236.83 |
| 1211500800000 | 3237.21 |
| 1211760000000 | 3218.27 |
| 1211846400000 | 3225.67 |
| 1211932800000 | 3213.44 |
| 1212019200000 | 3167.61 |
| 1212105600000 | 3212.44 |
| 1212364800000 | 3238.99 |
| 1212451200000 | 3165.02 |
| 1212537600000 | 3148.94 |
| 1212624000000 | 3084.46 |
| 1212710400000 | 3112.92 |
| 1212969600000 | 3110.1 |
| 1213056000000 | 2989.12 |
| 1213142400000 | 2930.11 |
| 1213228800000 | 2885.04 |
| 1213315200000 | 2900.93 |
| 1213574400000 | 2982.11 |
| 1213660800000 | 3005.78 |
| 1213747200000 | 2981.03 |
| 1213833600000 | 2914.09 |
| 1213920000000 | 2914.13 |
| 1214179200000 | 2803.67 |
| 1214265600000 | 2779.26 |
| 1214352000000 | 2813.27 |
| 1214438400000 | 2831.57 |
| 1214524800000 | 2742.38 |
| 1214784000000 | 2727.34 |
| 1214870400000 | 2672.59 |
| 1214956800000 | 2629.55 |
| 1215043200000 | 2557.25 |
| 1215129600000 | 2598.29 |
| 1215388800000 | 2638.74 |
| 1215475200000 | 2655.05 |
| 1215561600000 | 2704.9 |
| 1215648000000 | 2677.37 |
| 1215734400000 | 2662.71 |
| 1215993600000 | 2692.87 |
| 1216080000000 | 2631.82 |
| 1216166400000 | 2585.47 |
| 1216252800000 | 2632.66 |
| 1216339200000 | 2661.82 |
| 1216598400000 | 2699.43 |
| 1216684800000 | 2687.19 |
| 1216771200000 | 2802.67 |
| 1216857600000 | 2886.74 |
| 1216944000000 | 2849.72 |
| 1217203200000 | 2874.23 |
| 1217289600000 | 2836.28 |
| 1217376000000 | 2935.75 |
| 1217462400000 | 2919.3 |
| 1217548800000 | 2928.69 |
| 1217808000000 | 2925.73 |
| 1217894400000 | 2951.14 |
| 1217980800000 | 3107.34 |
| 1218067200000 | 3080.5 |
| 1218153600000 | 3050.33 |
| 1218412800000 | 3125.5 |
| 1218499200000 | 3073.91 |
| 1218585600000 | 3044.65 |
| 1218672000000 | 3002.92 |
| 1218758400000 | 2996.29 |
| 1219017600000 | 2996.29 |
| 1219104000000 | 2936.36 |
| 1219190400000 | 2928.48 |
| 1219276800000 | 2904.22 |
| 1219363200000 | 2890.26 |
| 1219622400000 | 2890.26 |
| 1219708800000 | 2846.62 |
| 1219795200000 | 2873.02 |
| 1219881600000 | 2896.99 |
| 1219968000000 | 2917.74 |
| 1220227200000 | 2875.59 |
| 1220313600000 | 2882.97 |
| 1220400000000 | 2930.66 |
| 1220486400000 | 2940.55 |
| 1220572800000 | 2887.47 |
| 1220832000000 | 2914.64 |
| 1220918400000 | 2870.81 |
| 1221004800000 | 2854.87 |
| 1221091200000 | 2799.26 |
| 1221177600000 | 2792.5 |
| 1221436800000 | 2658.37 |
| 1221523200000 | 2533.08 |
| 1221609600000 | 2584.34 |
| 1221696000000 | 2473.35 |
| 1221782400000 | 2615.29 |
| 1222041600000 | 2683 |
| 1222128000000 | 2625.28 |
| 1222214400000 | 2661.52 |
| 1222300800000 | 2711.55 |
| 1222387200000 | 2709.09 |
| 1222646400000 | 2702.85 |
| 1222732800000 | 2661.05 |
| 1222819200000 | 2661.05 |
| 1222905600000 | 2728.19 |
| 1222992000000 | 2654.67 |
| 1223251200000 | 2549.65 |
| 1223337600000 | 2481.43 |
| 1223424000000 | 2339.69 |
| 1223510400000 | 2352.78 |
| 1223596800000 | 2150.65 |
| 1223856000000 | 2193.39 |
| 1223942400000 | 2345.16 |
| 1224028800000 | 2288.86 |
| 1224115200000 | 2139.51 |
| 1224201600000 | 2092.62 |
| 1224460800000 | 2058.81 |
| 1224547200000 | 2094.33 |
| 1224633600000 | 2063.33 |
| 1224720000000 | 1969.18 |
| 1224806400000 | 1918.62 |
| 1225065600000 | 1677.16 |
| 1225152000000 | 1690.52 |
| 1225238400000 | 1755.09 |
| 1225324800000 | 1889.94 |
| 1225411200000 | 1984.03 |
| 1225670400000 | 2098.65 |
| 1225756800000 | 2073.27 |
| 1225843200000 | 2086.91 |
| 1225929600000 | 2003.21 |
| 1226016000000 | 1947.01 |
| 1226275200000 | 1967.18 |
| 1226361600000 | 1952.36 |
| 1226448000000 | 1919.89 |
| 1226534400000 | 1865.08 |
| 1226620800000 | 1908.02 |
| 1226880000000 | 1860.65 |
| 1226966400000 | 1794.95 |
| 1227052800000 | 1808.45 |
| 1227139200000 | 1745.42 |
| 1227225600000 | 1686.48 |
| 1227484800000 | 1708.13 |
| 1227571200000 | 1821.12 |
| 1227657600000 | 1846.71 |
| 1227744000000 | 1906.15 |
| 1227830400000 | 1903.66 |
| 1228089600000 | 1903.66 |
| 1228176000000 | 1799.6 |
| 1228262400000 | 1817.36 |
| 1228348800000 | 1794.83 |
| 1228435200000 | 1788.65 |
| 1228694400000 | 1842.36 |
| 1228780800000 | 1889.8 |
| 1228867200000 | 1934.68 |
| 1228953600000 | 1989.69 |
| 1229040000000 | 1918.67 |
| 1229299200000 | 1968.78 |
| 1229385600000 | 1970.74 |
| 1229472000000 | 2012.75 |
| 1229558400000 | 2024.68 |
| 1229644800000 | 2024.28 |
| 1229904000000 | 1945.81 |
| 1229990400000 | 1945.76 |
| 1230076800000 | 1946.54 |
| 1230163200000 | 1946.54 |
| 1230249600000 | 1946.54 |
| 1230508800000 | 1946.54 |
| 1230595200000 | 1946.54 |
| 1230681600000 | 1824.85 |
| 1230854400000 | 1824.85 |
| 1231113600000 | 1942.84 |
| 1231200000000 | 1948.75 |
| 1231286400000 | 2025.54 |
| 1231372800000 | 1960.69 |
| 1231459200000 | 1953.54 |
| 1231718400000 | 1959.96 |
| 1231804800000 | 1953.24 |
| 1231891200000 | 1956.57 |
| 1231977600000 | 1912.83 |
| 1232064000000 | 1909.48 |
| 1232323200000 | 1884.99 |
| 1232409600000 | 1994.53 |
| 1232496000000 | 1937.09 |
| 1232582400000 | 1961.7 |
| 1232668800000 | 1957.69 |
| 1232928000000 | 1979.79 |
| 1233014400000 | 1997.63 |
| 1233100800000 | 1986.7 |
| 1233187200000 | 1961.65 |
| 1233273600000 | 1911.61 |
| 1233532800000 | 1910.32 |
| 1233619200000 | 1909.56 |
| 1233705600000 | 1931.67 |
| 1233792000000 | 1981.9 |
| 1233878400000 | 2051.39 |
| 1234137600000 | 2072.37 |
| 1234224000000 | 2049.87 |
| 1234310400000 | 2027.82 |
| 1234396800000 | 2050.16 |
| 1234483200000 | 2063.28 |
| 1234742400000 | 2037.89 |
| 1234828800000 | 1994.77 |
| 1234915200000 | 1999.89 |
| 1235001600000 | 2006.73 |
| 1235088000000 | 1973.76 |
| 1235347200000 | 1984.94 |
| 1235433600000 | 1937.58 |
| 1235520000000 | 1961.12 |
| 1235606400000 | 1957.79 |
| 1235692800000 | 1930.21 |
| 1235952000000 | 1899.45 |
| 1236038400000 | 1915.17 |
| 1236124800000 | 1937.61 |
| 1236211200000 | 1979.23 |
| 1236297600000 | 1985.2 |
| 1236556800000 | 1938.4 |
| 1236643200000 | 1933.64 |
| 1236729600000 | 1949.87 |
| 1236816000000 | 1911.63 |
| 1236902400000 | 1930.3 |
| 1237161600000 | 1879.95 |
| 1237248000000 | 1880.26 |
| 1237334400000 | 1888.05 |
| 1237420800000 | 1908.22 |
| 1237507200000 | 1952.84 |
| 1237766400000 | 2015.29 |
| 1237852800000 | 2057.83 |
| 1237939200000 | 2082.84 |
| 1238025600000 | 2143.4 |
| 1238112000000 | 2177.03 |
| 1238371200000 | 2144.62 |
| 1238457600000 | 2086.52 |
| 1238544000000 | 2063.74 |
| 1238630400000 | 2100.69 |
| 1238716800000 | 2175.22 |
| 1238976000000 | 2175.22 |
| 1239062400000 | 2212.58 |
| 1239148800000 | 2213.16 |
| 1239235200000 | 2213.16 |
| 1239321600000 | 2213.16 |
| 1239580800000 | 2184.51 |
| 1239667200000 | 2199.79 |
| 1239753600000 | 2192.23 |
| 1239840000000 | 2260.47 |
| 1239926400000 | 2310.65 |
| 1240185600000 | 2285 |
| 1240272000000 | 2216.04 |
| 1240358400000 | 2246.87 |
| 1240444800000 | 2240.58 |
| 1240531200000 | 2309.52 |
| 1240790400000 | 2273.76 |
| 1240876800000 | 2228.45 |
| 1240963200000 | 2246.4 |
| 1241049600000 | 2317.37 |
| 1241136000000 | 2317.37 |
| 1241395200000 | 2381.1 |
| 1241481600000 | 2489.51 |
| 1241568000000 | 2516.81 |
| 1241654400000 | 2584.17 |
| 1241740800000 | 2607.78 |
| 1242000000000 | 2634.96 |
| 1242086400000 | 2599.7 |
| 1242172800000 | 2601.71 |
| 1242259200000 | 2556.48 |
| 1242345600000 | 2627.92 |
| 1242604800000 | 2608.58 |
| 1242691200000 | 2668 |
| 1242777600000 | 2720.25 |
| 1242864000000 | 2718.31 |
| 1242950400000 | 2707.2 |
| 1243209600000 | 2731.79 |
| 1243296000000 | 2691.61 |
| 1243382400000 | 2754.22 |
| 1243468800000 | 2745.42 |
| 1243555200000 | 2825.49 |
| 1243814400000 | 2941.57 |
| 1243900800000 | 2967 |
| 1243987200000 | 2940.67 |
| 1244073600000 | 2968.12 |
| 1244160000000 | 3013.85 |
| 1244419200000 | 2975 |
| 1244505600000 | 2932.33 |
| 1244592000000 | 2977.15 |
| 1244678400000 | 3016.34 |
| 1244764800000 | 3016.34 |
| 1245024000000 | 2981.98 |
| 1245110400000 | 2862.21 |
| 1245196800000 | 2765.74 |
| 1245283200000 | 2765.61 |
| 1245369600000 | 2718.51 |
| 1245628800000 | 2731.68 |
| 1245715200000 | 2666.84 |
| 1245801600000 | 2753.14 |
| 1245888000000 | 2807.86 |
| 1245974400000 | 2817.12 |
| 1246233600000 | 2798.94 |
| 1246320000000 | 2766.63 |
| 1246406400000 | 2764.11 |
| 1246492800000 | 2762.48 |
| 1246579200000 | 2766.72 |
| 1246838400000 | 2803.03 |
| 1246924800000 | 2837.87 |
| 1247011200000 | 2841.94 |
| 1247097600000 | 2882.34 |
| 1247184000000 | 2890.08 |
| 1247443200000 | 2868.78 |
| 1247529600000 | 2882.27 |
| 1247616000000 | 2923.02 |
| 1247702400000 | 2987.9 |
| 1247788800000 | 2988.52 |
| 1248048000000 | 3047.02 |
| 1248134400000 | 3063.18 |
| 1248220800000 | 3089.35 |
| 1248307200000 | 3092.78 |
| 1248393600000 | 3179.78 |
| 1248652800000 | 3280.95 |
| 1248739200000 | 3349.4 |
| 1248825600000 | 3405.83 |
| 1248912000000 | 3289.18 |
| 1248998400000 | 3317.36 |
| 1249257600000 | 3339.2 |
| 1249344000000 | 3427.08 |
| 1249430400000 | 3427.08 |
| 1249516800000 | 3411.44 |
| 1249603200000 | 3346.81 |
| 1249862400000 | 3452.06 |
| 1249948800000 | 3463.73 |
| 1250035200000 | 3382.68 |
| 1250121600000 | 3402.65 |
| 1250208000000 | 3373.82 |
| 1250467200000 | 3266.21 |
| 1250553600000 | 3239.53 |
| 1250640000000 | 3254.35 |
| 1250726400000 | 3205.35 |
| 1250812800000 | 3205.35 |
| 1251072000000 | 3390.86 |
| 1251158400000 | 3369.34 |
| 1251244800000 | 3365.56 |
| 1251331200000 | 3382.58 |
| 1251417600000 | 3405.29 |
| 1251676800000 | 3405.29 |
| 1251763200000 | 3371.39 |
| 1251849600000 | 3298.51 |
| 1251936000000 | 3302.59 |
| 1252022400000 | 3341.12 |
| 1252281600000 | 3341.12 |
| 1252368000000 | 3366.64 |
| 1252454400000 | 3337.1 |
| 1252540800000 | 3353.17 |
| 1252627200000 | 3403.53 |
| 1252886400000 | 3320.88 |
| 1252972800000 | 3297.56 |
| 1253059200000 | 3304.74 |
| 1253145600000 | 3333.84 |
| 1253232000000 | 3357 |
| 1253491200000 | 3357 |
| 1253577600000 | 3351.14 |
| 1253664000000 | 3441.16 |
| 1253750400000 | 3449.59 |
| 1253836800000 | 3427.83 |
| 1254096000000 | 3349.55 |
| 1254182400000 | 3370.28 |
| 1254268800000 | 3381.3 |
| 1254355200000 | 3430.48 |
| 1254441600000 | 3418.21 |
| 1254700800000 | 3433.25 |
| 1254787200000 | 3509.94 |
| 1254873600000 | 3603.88 |
| 1254960000000 | 3627.54 |
| 1255046400000 | 3605.44 |
| 1255305600000 | 3574.77 |
| 1255392000000 | 3580.58 |
| 1255478400000 | 3595.5 |
| 1255564800000 | 3615.18 |
| 1255651200000 | 3572.11 |
| 1255910400000 | 3602.34 |
| 1255996800000 | 3614.61 |
| 1256083200000 | 3560.05 |
| 1256169600000 | 3485.7 |
| 1256256000000 | 3556.89 |
| 1256515200000 | 3569.93 |
| 1256601600000 | 3540.36 |
| 1256688000000 | 3479.9 |
| 1256774400000 | 3386.32 |
| 1256860800000 | 3446.31 |
| 1257120000000 | 3446.31 |
| 1257206400000 | 3453.69 |
| 1257292800000 | 3484.09 |
| 1257379200000 | 3526.97 |
| 1257465600000 | 3511.61 |
| 1257724800000 | 3519.94 |
| 1257811200000 | 3641.65 |
| 1257897600000 | 3706.09 |
| 1257984000000 | 3727.79 |
| 1258070400000 | 3707.07 |
| 1258329600000 | 3693.4 |
| 1258416000000 | 3741.35 |
| 1258502400000 | 3759.88 |
| 1258588800000 | 3775.53 |
| 1258675200000 | 3746.68 |
| 1258934400000 | 3719.64 |
| 1259020800000 | 3722.68 |
| 1259107200000 | 3727.11 |
| 1259193600000 | 3755.37 |
| 1259280000000 | 3667.89 |
| 1259539200000 | 3667.89 |
| 1259625600000 | 3761.4 |
| 1259712000000 | 3816.9 |
| 1259798400000 | 3812.85 |
| 1259884800000 | 3811.49 |
| 1260144000000 | 3773.09 |
| 1260230400000 | 3708.96 |
| 1260316800000 | 3647.74 |
| 1260403200000 | 3688.03 |
| 1260489600000 | 3729.19 |
| 1260748800000 | 3749.65 |
| 1260835200000 | 3747.6 |
| 1260921600000 | 3738.16 |
| 1261008000000 | 3730.02 |
| 1261094400000 | 3694.9 |
| 1261353600000 | 3681.34 |
| 1261440000000 | 3674.77 |
| 1261526400000 | 3683.56 |
| 1261612800000 | 3683.56 |
| 1261699200000 | 3683.56 |
| 1261958400000 | 3704.83 |
| 1262044800000 | 3750.85 |
| 1262131200000 | 3750.85 |
| 1262217600000 | 3750.85 |
| 1262563200000 | 3708.76 |
| 1262649600000 | 3747.37 |
| 1262736000000 | 3760.34 |
| 1262822400000 | 3814.94 |
| 1262908800000 | 3817.24 |
| 1263168000000 | 3854.94 |
| 1263254400000 | 3860.37 |
| 1263340800000 | 3833.45 |
| 1263427200000 | 3862.7 |
| 1263513600000 | 3846.66 |
| 1263772800000 | 3828.04 |
| 1263859200000 | 3802.54 |
| 1263945600000 | 3786.93 |
| 1264032000000 | 3790.89 |
| 1264118400000 | 3655.34 |
| 1264377600000 | 3572.13 |
| 1264464000000 | 3523.09 |
| 1264550400000 | 3466.13 |
| 1264636800000 | 3543.13 |
| 1264723200000 | 3533.87 |
| 1264982400000 | 3435.8 |
| 1265068800000 | 3427.36 |
| 1265155200000 | 3484.03 |
| 1265241600000 | 3540.72 |
| 1265328000000 | 3424.73 |
| 1265587200000 | 3417.89 |
| 1265673600000 | 3369 |
| 1265760000000 | 3459.84 |
| 1265846400000 | 3554.83 |
| 1265932800000 | 3602.88 |
| 1266192000000 | 3608.39 |
| 1266278400000 | 3629.33 |
| 1266364800000 | 3705.41 |
| 1266451200000 | 3667.02 |
| 1266537600000 | 3631.13 |
| 1266796800000 | 3684.85 |
| 1266883200000 | 3693.91 |
| 1266969600000 | 3655.9 |
| 1267056000000 | 3723.54 |
| 1267142400000 | 3759.49 |
| 1267401600000 | 3788.41 |
| 1267488000000 | 3760.76 |
| 1267574400000 | 3775.42 |
| 1267660800000 | 3712.42 |
| 1267747200000 | 3773.57 |
| 1268006400000 | 3842.78 |
| 1268092800000 | 3864.35 |
| 1268179200000 | 3886.64 |
| 1268265600000 | 3878.92 |
| 1268352000000 | 3844.26 |
| 1268611200000 | 3855.18 |
| 1268697600000 | 3868.57 |
| 1268784000000 | 3870.38 |
| 1268870400000 | 3891.14 |
| 1268956800000 | 3918.63 |
| 1269216000000 | 3884.76 |
| 1269302400000 | 3971.05 |
| 1269388800000 | 4029.53 |
| 1269475200000 | 4050.46 |
| 1269561600000 | 4072.73 |
| 1269820800000 | 4093.54 |
| 1269907200000 | 4127.88 |
| 1269993600000 | 4085.43 |
| 1270080000000 | 4085.43 |
| 1270166400000 | 4085.43 |
| 1270425600000 | 4131.55 |
| 1270512000000 | 4222.8 |
| 1270598400000 | 4281.66 |
| 1270684800000 | 4243.7 |
| 1270771200000 | 4243.7 |
| 1271030400000 | 4307.1 |
| 1271116800000 | 4320.79 |
| 1271203200000 | 4320.76 |
| 1271289600000 | 4321.76 |
| 1271376000000 | 4304.13 |
| 1271635200000 | 4185.56 |
| 1271721600000 | 4115.7 |
| 1271808000000 | 4231.89 |
| 1271894400000 | 4275.49 |
| 1271980800000 | 4300.23 |
| 1272240000000 | 4373.2 |
| 1272326400000 | 4377.07 |
| 1272412800000 | 4307.72 |
| 1272499200000 | 4337.86 |
| 1272585600000 | 4352.2 |
| 1272844800000 | 4352.2 |
| 1272931200000 | 4315.87 |
| 1273017600000 | 4114.55 |
| 1273104000000 | 4079.2 |
| 1273190400000 | 4021.76 |
| 1273449600000 | 4021.76 |
| 1273536000000 | 4248.21 |
| 1273622400000 | 4253.86 |
| 1273708800000 | 4356.67 |
| 1273795200000 | 4371.1 |
| 1274054400000 | 4284.08 |
| 1274140800000 | 4248.74 |
| 1274227200000 | 4144.99 |
| 1274313600000 | 4091.61 |
| 1274400000000 | 3992.05 |
| 1274659200000 | 4025.79 |
| 1274745600000 | 3879.59 |
| 1274832000000 | 3973.41 |
| 1274918400000 | 4027.76 |
| 1275004800000 | 4173.27 |
| 1275264000000 | 4194.73 |
| 1275350400000 | 4153.76 |
| 1275436800000 | 4156.76 |
| 1275523200000 | 4301.02 |
| 1275609600000 | 4323.61 |
| 1275868800000 | 4133.92 |
| 1275955200000 | 4188.93 |
| 1276041600000 | 4164.08 |
| 1276128000000 | 4111.62 |
| 1276214400000 | 4173.3 |
| 1276473600000 | 4173.3 |
| 1276560000000 | 4218.42 |
| 1276646400000 | 4263.91 |
| 1276732800000 | 4271.93 |
| 1276819200000 | 4337.19 |
| 1277078400000 | 4423.22 |
| 1277164800000 | 4407.8 |
| 1277251200000 | 4373.43 |
| 1277337600000 | 4320.84 |
| 1277424000000 | 4331.16 |
| 1277683200000 | 4356.33 |
| 1277769600000 | 4381.63 |
| 1277856000000 | 4381.63 |
| 1277942400000 | 4279.25 |
| 1278028800000 | 4235.62 |
| 1278288000000 | 4269.4 |
| 1278374400000 | 4316.24 |
| 1278460800000 | 4323.03 |
| 1278547200000 | 4391.51 |
| 1278633600000 | 4419.26 |
| 1278892800000 | 4435.49 |
| 1278979200000 | 4457.21 |
| 1279065600000 | 4533.8 |
| 1279152000000 | 4517.91 |
| 1279238400000 | 4481.97 |
| 1279497600000 | 4446.19 |
| 1279584000000 | 4431.95 |
| 1279670400000 | 4458.21 |
| 1279756800000 | 4451.01 |
| 1279843200000 | 4456.49 |
| 1280102400000 | 4466.01 |
| 1280188800000 | 4525.89 |
| 1280275200000 | 4536.5 |
| 1280361600000 | 4522.82 |
| 1280448000000 | 4538.52 |
| 1280707200000 | 4599.48 |
| 1280793600000 | 4669.73 |
| 1280880000000 | 4706.18 |
| 1280966400000 | 4766.4 |
| 1281052800000 | 4777.16 |
| 1281312000000 | 4786.3 |
| 1281398400000 | 4795.01 |
| 1281484800000 | 4752.86 |
| 1281571200000 | 4681.82 |
| 1281657600000 | 4671.16 |
| 1281916800000 | 4705.9 |
| 1282003200000 | 4773 |
| 1282089600000 | 4838.3 |
| 1282176000000 | 4907.61 |
| 1282262400000 | 4952.24 |
| 1282521600000 | 4962.58 |
| 1282608000000 | 4781.12 |
| 1282694400000 | 4843.59 |
| 1282780800000 | 4917.41 |
| 1282867200000 | 4842.53 |
| 1283126400000 | 4842.52 |
| 1283212800000 | 4838.49 |
| 1283299200000 | 4921.68 |
| 1283385600000 | 5059.91 |
| 1283472000000 | 5203.5 |
| 1283731200000 | 5265.48 |
| 1283817600000 | 5308.73 |
| 1283904000000 | 5403.65 |
| 1283990400000 | 5593.81 |
| 1284076800000 | 5593.81 |
| 1284336000000 | 5717.47 |
| 1284422400000 | 5691.52 |
| 1284508800000 | 5688.22 |
| 1284595200000 | 5729.98 |
| 1284681600000 | 5688.64 |
| 1284940800000 | 5810.18 |
| 1285027200000 | 5849.13 |
| 1285113600000 | 5810.65 |
| 1285200000000 | 5800.66 |
| 1285286400000 | 5835.44 |
| 1285545600000 | 5931.37 |
| 1285632000000 | 5902.17 |
| 1285718400000 | 5909.51 |
| 1285804800000 | 5903.48 |
| 1285891200000 | 5931.51 |
| 1286150400000 | 6088.18 |
| 1286236800000 | 6039.31 |
| 1286323200000 | 6117.15 |
| 1286409600000 | 6198.58 |
| 1286496000000 | 6172.4 |
| 1286755200000 | 6117.95 |
| 1286841600000 | 6023.65 |
| 1286928000000 | 6108.94 |
| 1287014400000 | 6209.87 |
| 1287100800000 | 6165.46 |
| 1287360000000 | 6147.3 |
| 1287446400000 | 6099.54 |
| 1287532800000 | 6074.73 |
| 1287619200000 | 6185.91 |
| 1287705600000 | 6251.37 |
| 1287964800000 | 6251.37 |
| 1288051200000 | 6282.14 |
| 1288137600000 | 6267.15 |
| 1288224000000 | 6264.11 |
| 1288310400000 | 6322.75 |
| 1288569600000 | 6322.75 |
| 1288656000000 | 6503 |
| 1288742400000 | 6603.08 |
| 1288828800000 | 6634.21 |
| 1288915200000 | 6604.59 |
| 1289174400000 | 6437.15 |
| 1289260800000 | 6355.21 |
| 1289347200000 | 6217.13 |
| 1289433600000 | 6040.51 |
| 1289520000000 | 5936.11 |
| 1289779200000 | 6028.47 |
| 1289865600000 | 6028.48 |
| 1289952000000 | 5890.94 |
| 1290038400000 | 5966.99 |
| 1290124800000 | 6066.72 |
| 1290384000000 | 6041.38 |
| 1290470400000 | 5949.81 |
| 1290556800000 | 5941.92 |
| 1290643200000 | 5896.4 |
| 1290729600000 | 5814.79 |
| 1290988800000 | 5814.79 |
| 1291075200000 | 5674.91 |
| 1291161600000 | 5812.15 |
| 1291248000000 | 6009.98 |
| 1291334400000 | 6060.59 |
| 1291593600000 | 6171.34 |
| 1291680000000 | 6182.55 |
| 1291766400000 | 6175.89 |
| 1291852800000 | 6181.42 |
| 1291939200000 | 6050.02 |
| 1292198400000 | 6015.79 |
| 1292284800000 | 6039.3 |
| 1292371200000 | 6017.13 |
| 1292457600000 | 5826.47 |
| 1292544000000 | 5680.46 |
| 1292803200000 | 5811.81 |
| 1292889600000 | 5847.26 |
| 1292976000000 | 5894.55 |
| 1293062400000 | 6008.07 |
| 1293148800000 | 6008.07 |
| 1293408000000 | 6008.06 |
| 1293494400000 | 6027.16 |
| 1293580800000 | 6101.83 |
| 1293667200000 | 6131.73 |
| 1293753600000 | 6131.7 |
| 1294012800000 | 6175.51 |
| 1294099200000 | 6194.7 |
| 1294185600000 | 6174.37 |
| 1294272000000 | 6157.73 |
| 1294358400000 | 6089.05 |
| 1294617600000 | 5886.87 |
| 1294704000000 | 5778.82 |
| 1294790400000 | 5811.15 |
| 1294876800000 | 5884.01 |
| 1294963200000 | 5987.42 |
| 1295222400000 | 5982.6 |
| 1295308800000 | 5833.4 |
| 1295395200000 | 5802.43 |
| 1295481600000 | 5699.39 |
| 1295568000000 | 5609.11 |
| 1295827200000 | 5514.34 |
| 1295913600000 | 5612.1 |
| 1296000000000 | 5564.07 |
| 1296086400000 | 5708.09 |
| 1296172800000 | 5692.96 |
| 1296432000000 | 5499.77 |
| 1296518400000 | 5470.85 |
| 1296604800000 | 5594.26 |
| 1296691200000 | 5593.45 |
| 1296777600000 | 5603.98 |
| 1297036800000 | 5679.7 |
| 1297123200000 | 5687.54 |
| 1297209600000 | 5603.45 |
| 1297296000000 | 5409.48 |
| 1297382400000 | 5382.82 |
| 1297641600000 | 5480.81 |
| 1297728000000 | 5480.16 |
| 1297814400000 | 5547.32 |
| 1297900800000 | 5670.5 |
| 1297987200000 | 5646.81 |
| 1298246400000 | 5613.01 |
| 1298332800000 | 5496.04 |
| 1298419200000 | 5481.64 |
| 1298505600000 | 5407.85 |
| 1298592000000 | 5414.51 |
| 1298851200000 | 5450.8 |
| 1298937600000 | 5540.07 |
| 1299024000000 | 5513.63 |
| 1299110400000 | 5612.92 |
| 1299196800000 | 5734.05 |
| 1299456000000 | 5752.02 |
| 1299542400000 | 5770.53 |
| 1299628800000 | 5828.18 |
| 1299715200000 | 5865.41 |
| 1299801600000 | 5833 |
| 1300060800000 | 5858.17 |
| 1300147200000 | 5797.46 |
| 1300233600000 | 5811.67 |
| 1300320000000 | 5698.24 |
| 1300406400000 | 5739.78 |
| 1300665600000 | 5767.97 |
| 1300752000000 | 5809.5 |
| 1300838400000 | 5776.64 |
| 1300924800000 | 5781.34 |
| 1301011200000 | 5883.74 |
| 1301270400000 | 5936.55 |
| 1301356800000 | 5900.18 |
| 1301443200000 | 5993.76 |
| 1301529600000 | 6073.67 |
| 1301616000000 | 6215.38 |
| 1301875200000 | 6342.64 |
| 1301961600000 | 6268.14 |
| 1302048000000 | 6356.25 |
| 1302134400000 | 6395.33 |
| 1302220800000 | 6439.9 |
| 1302480000000 | 6395.99 |
| 1302566400000 | 6340.62 |
| 1302652800000 | 6320.79 |
| 1302739200000 | 6361.83 |
| 1302825600000 | 6372.79 |
| 1303084800000 | 6393.2 |
| 1303171200000 | 6317.38 |
| 1303257600000 | 6375.02 |
| 1303344000000 | 6375.01 |
| 1303430400000 | 6375.01 |
| 1303689600000 | 6472.7 |
| 1303776000000 | 6441.32 |
| 1303862400000 | 6463.76 |
| 1303948800000 | 6463.86 |
| 1304035200000 | 6516.61 |
| 1304294400000 | 6557.77 |
| 1304380800000 | 6504.33 |
| 1304467200000 | 6465.24 |
| 1304553600000 | 6385.76 |
| 1304640000000 | 6302.34 |
| 1304899200000 | 6374.79 |
| 1304985600000 | 6416.23 |
| 1305072000000 | 6472.6 |
| 1305158400000 | 6413.54 |
| 1305244800000 | 6382.5 |
| 1305504000000 | 6374.75 |
| 1305590400000 | 6351.82 |
| 1305676800000 | 6407.62 |
| 1305763200000 | 6409.08 |
| 1305849600000 | 6389.77 |
| 1306108800000 | 6303.36 |
| 1306195200000 | 6263.51 |
| 1306281600000 | 6191.53 |
| 1306368000000 | 6265.89 |
| 1306454400000 | 6313.22 |
| 1306713600000 | 6367.42 |
| 1306800000000 | 6277.25 |
| 1306886400000 | 6390.7 |
| 1306972800000 | 6434.78 |
| 1307059200000 | 6408.57 |
| 1307318400000 | 6366.05 |
| 1307404800000 | 6338.01 |
| 1307491200000 | 6350.94 |
| 1307577600000 | 6300.55 |
| 1307664000000 | 6300.43 |
| 1307923200000 | 6229.31 |
| 1308009600000 | 6180.17 |
| 1308096000000 | 6232.16 |
| 1308182400000 | 6190.79 |
| 1308268800000 | 6160.03 |
| 1308528000000 | 6160 |
| 1308614400000 | 6233.86 |
| 1308700800000 | 6291.67 |
| 1308787200000 | 6270.31 |
| 1308873600000 | 6344.35 |
| 1309132800000 | 6315.58 |
| 1309219200000 | 6325.36 |
| 1309305600000 | 6301.79 |
| 1309392000000 | 6378.03 |
| 1309478400000 | 6490.08 |
| 1309737600000 | 6617.05 |
| 1309824000000 | 6645.53 |
| 1309910400000 | 6605.63 |
| 1309996800000 | 6568.04 |
| 1310083200000 | 6620.64 |
| 1310342400000 | 6572.55 |
| 1310428800000 | 6462.1 |
| 1310515200000 | 6552.88 |
| 1310601600000 | 6605.86 |
| 1310688000000 | 6658.44 |
| 1310947200000 | 6672.87 |
| 1311033600000 | 6715.21 |
| 1311120000000 | 6763.21 |
| 1311206400000 | 6763.14 |
| 1311292800000 | 6802.71 |
| 1311552000000 | 6808.38 |
| 1311638400000 | 6815.25 |
| 1311724800000 | 6859.07 |
| 1311811200000 | 6731.99 |
| 1311897600000 | 6882.35 |
| 1312156800000 | 6986.39 |
| 1312243200000 | 6941.89 |
| 1312329600000 | 6822.99 |
| 1312416000000 | 6805.74 |
| 1312502400000 | 6635.07 |
| 1312761600000 | 6475.85 |
| 1312848000000 | 6223.88 |
| 1312934400000 | 6462.69 |
| 1313020800000 | 6466.44 |
| 1313107200000 | 6469.6 |
| 1313366400000 | 6501.47 |
| 1313452800000 | 6551.57 |
| 1313539200000 | 6516.1 |
| 1313625600000 | 6599.43 |
| 1313712000000 | 6474.02 |
| 1313971200000 | 6390.01 |
| 1314057600000 | 6503.16 |
| 1314144000000 | 6490.45 |
| 1314230400000 | 6479.24 |
| 1314316800000 | 6437.33 |
| 1314576000000 | 6437.34 |
| 1314662400000 | 6437.32 |
| 1314748800000 | 6526.74 |
| 1314835200000 | 6586 |
| 1314921600000 | 6663.83 |
| 1315180800000 | 6621.52 |
| 1315267200000 | 6484.53 |
| 1315353600000 | 6520.74 |
| 1315440000000 | 6554.37 |
| 1315526400000 | 6540.68 |
| 1315785600000 | 6421.19 |
| 1315872000000 | 6399.1 |
| 1315958400000 | 6312.67 |
| 1316044800000 | 6351.22 |
| 1316131200000 | 6360.18 |
| 1316390400000 | 6376.05 |
| 1316476800000 | 6226.44 |
| 1316563200000 | 6180.54 |
| 1316649600000 | 5981.71 |
| 1316736000000 | 5694.51 |
| 1316995200000 | 5393.82 |
| 1317081600000 | 5393.83 |
| 1317168000000 | 5682.6 |
| 1317254400000 | 5683.45 |
| 1317340800000 | 5864.15 |
| 1317600000000 | 5615.49 |
| 1317686400000 | 5570.99 |
| 1317772800000 | 5584.12 |
| 1317859200000 | 5703.43 |
| 1317945600000 | 5913.95 |
| 1318204800000 | 5986.1 |
| 1318291200000 | 6080.37 |
| 1318377600000 | 6124.97 |
| 1318464000000 | 6139.65 |
| 1318550400000 | 6168.86 |
| 1318809600000 | 6312.24 |
| 1318896000000 | 6192.66 |
| 1318982400000 | 6263.18 |
| 1319068800000 | 6193.56 |
| 1319155200000 | 6162.71 |
| 1319414400000 | 6212.73 |
| 1319500800000 | 6286.09 |
| 1319587200000 | 6231.72 |
| 1319673600000 | 6342.43 |
| 1319760000000 | 6475.09 |
| 1320019200000 | 6475.1 |
| 1320105600000 | 6475.12 |
| 1320192000000 | 6349.23 |
| 1320278400000 | 6235.81 |
| 1320364800000 | 6335.37 |
| 1320624000000 | 6335.38 |
| 1320710400000 | 6365.98 |
| 1320796800000 | 6449.99 |
| 1320883200000 | 6286.91 |
| 1320969600000 | 6332.03 |
| 1321228800000 | 6391.25 |
| 1321315200000 | 6400.39 |
| 1321401600000 | 6347.48 |
| 1321488000000 | 6348.92 |
| 1321574400000 | 6293.83 |
| 1321833600000 | 6293.83 |
| 1321920000000 | 6303.19 |
| 1322006400000 | 6250.75 |
| 1322092800000 | 6163.72 |
| 1322179200000 | 6176.36 |
| 1322438400000 | 6137.83 |
| 1322524800000 | 6127.67 |
| 1322611200000 | 6127.66 |
| 1322697600000 | 6275.77 |
| 1322784000000 | 6322.39 |
| 1323043200000 | 6343.29 |
| 1323129600000 | 6290.36 |
| 1323216000000 | 6360.93 |
| 1323302400000 | 6371.47 |
| 1323388800000 | 6269 |
| 1323648000000 | 6249.41 |
| 1323734400000 | 6242.91 |
| 1323820800000 | 6206.68 |
| 1323907200000 | 6189.93 |
| 1323993600000 | 6255.25 |
| 1324252800000 | 6222.33 |
| 1324339200000 | 6271.99 |
| 1324425600000 | 6337.06 |
| 1324512000000 | 6359.29 |
| 1324598400000 | 6382.06 |
| 1324857600000 | 6396.06 |
| 1324944000000 | 6297.63 |
| 1325030400000 | 6238.98 |
| 1325116800000 | 6306.5 |
| 1325203200000 | 6306.51 |
| 1325462400000 | 6355.13 |
| 1325548800000 | 6406.6 |
| 1325635200000 | 6503.62 |
| 1325721600000 | 6494.86 |
| 1325808000000 | 6435.6 |
| 1326067200000 | 6527.24 |
| 1326153600000 | 6577.77 |
| 1326240000000 | 6662.54 |
| 1326326400000 | 6654.92 |
| 1326412800000 | 6658.1 |
| 1326672000000 | 6594.99 |
| 1326758400000 | 6719.66 |
| 1326844800000 | 6778.21 |
| 1326931200000 | 6769.27 |
| 1327017600000 | 6862.91 |
| 1327276800000 | 6862.94 |
| 1327363200000 | 6825.86 |
| 1327449600000 | 6791.95 |
| 1327536000000 | 6776.16 |
| 1327622400000 | 6887.77 |
| 1327881600000 | 6791.67 |
| 1327968000000 | 6923.31 |
| 1328054400000 | 6933.53 |
| 1328140800000 | 7120.14 |
| 1328227200000 | 7060.69 |
| 1328486400000 | 7157.2 |
| 1328572800000 | 7075.24 |
| 1328659200000 | 7174.56 |
| 1328745600000 | 7139.37 |
| 1328832000000 | 7113.75 |
| 1329091200000 | 7140.01 |
| 1329177600000 | 7047.34 |
| 1329264000000 | 7070.77 |
| 1329350400000 | 7034.74 |
| 1329436800000 | 7222.77 |
| 1329696000000 | 7380.95 |
| 1329782400000 | 7329.08 |
| 1329868800000 | 7400.68 |
| 1329955200000 | 7349.73 |
| 1330041600000 | 7428.63 |
| 1330300800000 | 7196.47 |
| 1330387200000 | 7210.5 |
| 1330473600000 | 7349.54 |
| 1330560000000 | 7407.23 |
| 1330646400000 | 7571.21 |
| 1330905600000 | 7549.96 |
| 1330992000000 | 7447.21 |
| 1331078400000 | 7398.27 |
| 1331164800000 | 7526.61 |
| 1331251200000 | 7557.51 |
| 1331510400000 | 7544.02 |
| 1331596800000 | 7599.46 |
| 1331683200000 | 7661.98 |
| 1331769600000 | 7608.42 |
| 1331856000000 | 7851.23 |
| 1332115200000 | 7880.89 |
| 1332201600000 | 7823.25 |
| 1332288000000 | 7750.23 |
| 1332374400000 | 7761.47 |
| 1332460800000 | 7768.74 |
| 1332720000000 | 7706.67 |
| 1332806400000 | 7810.19 |
| 1332892800000 | 7789.74 |
| 1332979200000 | 7803.62 |
| 1333065600000 | 7841.05 |
| 1333324800000 | 7881.41 |
| 1333411200000 | 7813.84 |
| 1333497600000 | 7771.95 |
| 1333584000000 | 7771.95 |
| 1333670400000 | 7771.95 |
| 1333929600000 | 7771.97 |
| 1334016000000 | 7740.67 |
| 1334102400000 | 7741.29 |
| 1334188800000 | 7791.72 |
| 1334275200000 | 7896.28 |
| 1334534400000 | 7924.6 |
| 1334620800000 | 8016.25 |
| 1334707200000 | 8093 |
| 1334793600000 | 8079.21 |
| 1334880000000 | 8063.57 |
| 1335139200000 | 8057.15 |
| 1335225600000 | 8049.67 |
| 1335312000000 | 8114.82 |
| 1335398400000 | 8160.48 |
| 1335484800000 | 8112.78 |
| 1335744000000 | 8202.48 |
| 1335830400000 | 8202.51 |
| 1335916800000 | 8287.05 |
| 1336003200000 | 8403.98 |
| 1336089600000 | 8367.72 |
| 1336348800000 | 8251.56 |
| 1336435200000 | 8296.12 |
| 1336521600000 | 8229.18 |
| 1336608000000 | 8191.52 |
| 1336694400000 | 8095.71 |
| 1336953600000 | 7964 |
| 1337040000000 | 7808.69 |
| 1337126400000 | 7521.56 |
| 1337212800000 | 7778.52 |
| 1337299200000 | 7516.09 |
| 1337558400000 | 7633.52 |
| 1337644800000 | 7662.74 |
| 1337731200000 | 7569.27 |
| 1337817600000 | 7483.06 |
| 1337904000000 | 7520.31 |
| 1338163200000 | 7605.84 |
| 1338249600000 | 7795.31 |
| 1338336000000 | 7738.67 |
| 1338422400000 | 7844.94 |
| 1338508800000 | 7787.77 |
| 1338768000000 | 7507.3 |
| 1338854400000 | 7569.08 |
| 1338940800000 | 7665.79 |
| 1339027200000 | 7759.85 |
| 1339113600000 | 7695.43 |
| 1339372800000 | 7905.62 |
| 1339459200000 | 7905.62 |
| 1339545600000 | 8019.81 |
| 1339632000000 | 7890.81 |
| 1339718400000 | 7758.79 |
| 1339977600000 | 7983.37 |
| 1340064000000 | 8016.7 |
| 1340150400000 | 8141.86 |
| 1340236800000 | 8030.41 |
| 1340323200000 | 8002.36 |
| 1340582400000 | 7991.89 |
| 1340668800000 | 8041.54 |
| 1340755200000 | 8155.89 |
| 1340841600000 | 8176.18 |
| 1340928000000 | 8231.47 |
| 1341187200000 | 8308.41 |
| 1341273600000 | 8470.22 |
| 1341360000000 | 8430.45 |
| 1341446400000 | 8492.93 |
| 1341532800000 | 8456.15 |
| 1341792000000 | 8262.55 |
| 1341878400000 | 8252.54 |
| 1341964800000 | 8250.73 |
| 1342051200000 | 8177.95 |
| 1342137600000 | 8212 |
| 1342396800000 | 8350.23 |
| 1342483200000 | 8372.83 |
| 1342569600000 | 8297.65 |
| 1342656000000 | 8230.99 |
| 1342742400000 | 8235.49 |
| 1343001600000 | 8079.01 |
| 1343088000000 | 8109.35 |
| 1343174400000 | 8093.08 |
| 1343260800000 | 8106.46 |
| 1343347200000 | 8251.46 |
| 1343606400000 | 8327.23 |
| 1343692800000 | 8412.92 |
| 1343779200000 | 8394.93 |
| 1343865600000 | 8370.96 |
| 1343952000000 | 8344.28 |
| 1344211200000 | 8364.49 |
| 1344297600000 | 8364.46 |
| 1344384000000 | 8403.67 |
| 1344470400000 | 8332.77 |
| 1344556800000 | 8322.26 |
| 1344816000000 | 8328.31 |
| 1344902400000 | 8318.48 |
| 1344988800000 | 8269.68 |
| 1345075200000 | 8185.84 |
| 1345161600000 | 8148.69 |
| 1345420800000 | 8148.69 |
| 1345507200000 | 8148.69 |
| 1345593600000 | 8071.35 |
| 1345680000000 | 8188.58 |
| 1345766400000 | 8069.49 |
| 1346025600000 | 8069.49 |
| 1346112000000 | 8103.18 |
| 1346198400000 | 8126.1 |
| 1346284800000 | 8092.17 |
| 1346371200000 | 8180.01 |
| 1346630400000 | 8233.89 |
| 1346716800000 | 8200.2 |
| 1346803200000 | 8148.47 |
| 1346889600000 | 8187.05 |
| 1346976000000 | 8317.4 |
| 1347235200000 | 8319.98 |
| 1347321600000 | 8303.19 |
| 1347408000000 | 8314.3 |
| 1347494400000 | 8327.73 |
| 1347580800000 | 8498.09 |
| 1347840000000 | 8491.91 |
| 1347926400000 | 8445.18 |
| 1348012800000 | 8467.46 |
| 1348099200000 | 8404.85 |
| 1348185600000 | 8432.04 |
| 1348444800000 | 8465.98 |
| 1348531200000 | 8466.97 |
| 1348617600000 | 8382.54 |
| 1348704000000 | 8428.8 |
| 1348790400000 | 8524.36 |
| 1349049600000 | 8466.52 |
| 1349136000000 | 8564.17 |
| 1349222400000 | 8621.51 |
| 1349308800000 | 8751.04 |
| 1349395200000 | 8749.21 |
| 1349654400000 | 8736.16 |
| 1349740800000 | 8682.38 |
| 1349827200000 | 8629.49 |
| 1349913600000 | 8594.49 |
| 1350000000000 | 8653.92 |
| 1350259200000 | 8681.48 |
| 1350345600000 | 8741.72 |
| 1350432000000 | 8853.38 |
| 1350518400000 | 8819.57 |
| 1350604800000 | 8797.71 |
| 1350864000000 | 8781.26 |
| 1350950400000 | 8818.88 |
| 1351036800000 | 8728.68 |
| 1351123200000 | 8769.38 |
| 1351209600000 | 8769.38 |
| 1351468800000 | 8756.05 |
| 1351555200000 | 8817.04 |
| 1351641600000 | 8819.37 |
| 1351728000000 | 8819.37 |
| 1351814400000 | 8819.37 |
| 1352073600000 | 8884.24 |
| 1352160000000 | 8915.19 |
| 1352246400000 | 8884.31 |
| 1352332800000 | 8896.94 |
| 1352419200000 | 8937.08 |
| 1352678400000 | 8932.68 |
| 1352764800000 | 8907.87 |
| 1352851200000 | 8909.94 |
| 1352937600000 | 8819.76 |
| 1353024000000 | 8835.39 |
| 1353283200000 | 8886.94 |
| 1353369600000 | 8985.79 |
| 1353456000000 | 9047.74 |
| 1353542400000 | 9018.18 |
| 1353628800000 | 9102.63 |
| 1353888000000 | 9168.83 |
| 1353974400000 | 9217.05 |
| 1354060800000 | 9276.77 |
| 1354147200000 | 9296.41 |
| 1354233600000 | 9296.37 |
| 1354492800000 | 9383.42 |
| 1354579200000 | 9430.53 |
| 1354665600000 | 9391.45 |
| 1354752000000 | 9468.96 |
| 1354838400000 | 9513.78 |
| 1355097600000 | 9464.12 |
| 1355184000000 | 9577.13 |
| 1355270400000 | 9553.73 |
| 1355356800000 | 9494.11 |
| 1355443200000 | 9373.97 |
| 1355702400000 | 9253.41 |
| 1355788800000 | 9249.4 |
| 1355875200000 | 9453.79 |
| 1355961600000 | 9531.26 |
| 1356048000000 | 9554.87 |
| 1356307200000 | 9554.83 |
| 1356393600000 | 9554.83 |
| 1356480000000 | 9559.45 |
| 1356566400000 | 9514.39 |
| 1356652800000 | 9564.08 |
| 1356912000000 | 9564.12 |
| 1357084800000 | 9686.59 |
| 1357171200000 | 9830.29 |
| 1357257600000 | 9842.15 |
| 1357516800000 | 9967.92 |
| 1357603200000 | 9997.7 |
| 1357689600000 | 10096.4 |
| 1357776000000 | 9994.7 |
| 1357862400000 | 10067.94 |
| 1358121600000 | 10133.01 |
| 1358208000000 | 10150.16 |
| 1358294400000 | 10080.56 |
| 1358380800000 | 10124.94 |
| 1358467200000 | 10216.93 |
| 1358726400000 | 10222.11 |
| 1358812800000 | 10162.06 |
| 1358899200000 | 10144.53 |
| 1358985600000 | 10189.41 |
| 1359072000000 | 10268.42 |
| 1359331200000 | 10274.11 |
| 1359417600000 | 10388.95 |
| 1359504000000 | 10476.73 |
| 1359590400000 | 10419.66 |
| 1359676800000 | 10525.86 |
| 1359936000000 | 10746.57 |
| 1360022400000 | 10775.16 |
| 1360108800000 | 10707.36 |
| 1360195200000 | 10774.18 |
| 1360281600000 | 10753.59 |
| 1360540800000 | 10755.72 |
| 1360627200000 | 10759.27 |
| 1360713600000 | 10871.8 |
| 1360800000000 | 10861.51 |
| 1360886400000 | 10888.19 |
| 1361145600000 | 10956.51 |
| 1361232000000 | 11052.86 |
| 1361318400000 | 11073.96 |
| 1361404800000 | 11085.26 |
| 1361491200000 | 11096.66 |
| 1361750400000 | 11192.04 |
| 1361836800000 | 11046.2 |
| 1361923200000 | 11031.74 |
| 1362009600000 | 11231.07 |
| 1362096000000 | 11097.04 |
| 1362355200000 | 11046.24 |
| 1362441600000 | 11167.8 |
| 1362528000000 | 11382.36 |
| 1362614400000 | 11192.88 |
| 1362700800000 | 11382.89 |
| 1362960000000 | 11351.89 |
| 1363046400000 | 11341.83 |
| 1363132800000 | 11337.39 |
| 1363219200000 | 11249.32 |
| 1363305600000 | 11216.46 |
| 1363564800000 | 10967.75 |
| 1363651200000 | 10824.41 |
| 1363737600000 | 10789.47 |
| 1363824000000 | 10860.45 |
| 1363910400000 | 10893.65 |
| 1364169600000 | 11021.55 |
| 1364256000000 | 11043.31 |
| 1364342400000 | 11383.03 |
| 1364428800000 | 11382.98 |
| 1364515200000 | 11382.98 |
| 1364774400000 | 11403.69 |
| 1364860800000 | 11243.27 |
| 1364947200000 | 11332.44 |
| 1365033600000 | 11218.12 |
| 1365120000000 | 11119.65 |
| 1365379200000 | 11120.8 |
| 1365465600000 | 11120.76 |
| 1365552000000 | 11306.9 |
| 1365638400000 | 11357.19 |
| 1365724800000 | 11383.52 |
| 1365984000000 | 11329.46 |
| 1366070400000 | 11207.34 |
| 1366156800000 | 11362.84 |
| 1366243200000 | 11389.33 |
| 1366329600000 | 11554.93 |
| 1366588800000 | 11775.55 |
| 1366675200000 | 11506.77 |
| 1366761600000 | 11524.58 |
| 1366848000000 | 11564.8 |
| 1366934400000 | 11622.31 |
| 1367193600000 | 11655.76 |
| 1367280000000 | 11711.51 |
| 1367366400000 | 11711.46 |
| 1367452800000 | 11756.64 |
| 1367539200000 | 12020.36 |
| 1367798400000 | 11941.79 |
| 1367884800000 | 11913.53 |
| 1367971200000 | 11957.85 |
| 1368057600000 | 11969.18 |
| 1368144000000 | 12008.86 |
| 1368403200000 | 12008.86 |
| 1368489600000 | 12054.19 |
| 1368576000000 | 12149.03 |
| 1368662400000 | 12000.91 |
| 1368748800000 | 11936.95 |
| 1369008000000 | 11931.72 |
| 1369094400000 | 12025.37 |
| 1369180800000 | 12119.27 |
| 1369267200000 | 11845.17 |
| 1369353600000 | 11793.28 |
| 1369612800000 | 11500.75 |
| 1369699200000 | 11445.06 |
| 1369785600000 | 11485.22 |
| 1369872000000 | 11087.69 |
| 1369958400000 | 11163.3 |
| 1370217600000 | 10832.19 |
| 1370304000000 | 10726.62 |
| 1370390400000 | 10528.42 |
| 1370476800000 | 10575.06 |
| 1370563200000 | 10706.5 |
| 1370822400000 | 10803.52 |
| 1370908800000 | 10202.92 |
| 1370995200000 | 10202.88 |
| 1371081600000 | 9556.2 |
| 1371168000000 | 9831.69 |
| 1371427200000 | 9970.67 |
| 1371513600000 | 10185.18 |
| 1371600000000 | 10171.47 |
| 1371686400000 | 9726.43 |
| 1371772800000 | 9484.65 |
| 1372032000000 | 9106.33 |
| 1372118400000 | 8915.96 |
| 1372204800000 | 9457.84 |
| 1372291200000 | 9779.14 |
| 1372377600000 | 10005.27 |
| 1372636800000 | 10136.62 |
| 1372723200000 | 10006.22 |
| 1372809600000 | 9989.3 |
| 1372896000000 | 9969.95 |
| 1372982400000 | 10045.84 |
| 1373241600000 | 9681.12 |
| 1373328000000 | 9739 |
| 1373414400000 | 9712.28 |
| 1373500800000 | 9892.68 |
| 1373587200000 | 10145.12 |
| 1373846400000 | 10215.49 |
| 1373932800000 | 10163.28 |
| 1374019200000 | 10126.72 |
| 1374105600000 | 10218.68 |
| 1374192000000 | 10170.57 |
| 1374451200000 | 10187.39 |
| 1374537600000 | 10364.15 |
| 1374624000000 | 10454.16 |
| 1374710400000 | 10439.5 |
| 1374796800000 | 10418.61 |
| 1375056000000 | 10328.44 |
| 1375142400000 | 10325.49 |
| 1375228800000 | 10173.41 |
| 1375315200000 | 10176.21 |
| 1375401600000 | 9935.06 |
| 1375660800000 | 9927.13 |
| 1375747200000 | 9764.48 |
| 1375833600000 | 9728.64 |
| 1375920000000 | 9726.43 |
| 1376006400000 | 9726.39 |
| 1376265600000 | 9777.55 |
| 1376352000000 | 9943.14 |
| 1376438400000 | 10107.88 |
| 1376524800000 | 9965.22 |
| 1376611200000 | 9906.73 |
| 1376870400000 | 9906.73 |
| 1376956800000 | 9906.73 |
| 1377043200000 | 9906.73 |
| 1377129600000 | 9170.09 |
| 1377216000000 | 9192.53 |
| 1377475200000 | 9192.57 |
| 1377561600000 | 8787.06 |
| 1377648000000 | 8425.62 |
| 1377734400000 | 8771.88 |
| 1377820800000 | 9004.23 |
| 1378080000000 | 9059.21 |
| 1378166400000 | 9084.65 |
| 1378252800000 | 8937.54 |
| 1378339200000 | 8906.08 |
| 1378425600000 | 8913.52 |
| 1378684800000 | 9009.84 |
| 1378771200000 | 9232.89 |
| 1378857600000 | 9407.9 |
| 1378944000000 | 9353.82 |
| 1379030400000 | 9262.2 |
| 1379289600000 | 9553.51 |
| 1379376000000 | 9625.57 |
| 1379462400000 | 9635.3 |
| 1379548800000 | 10028.05 |
| 1379635200000 | 9894.17 |
| 1379894400000 | 9912.99 |
| 1379980800000 | 9863.79 |
| 1380067200000 | 9803.48 |
| 1380153600000 | 9802.57 |
| 1380240000000 | 9745.62 |
| 1380499200000 | 9395.72 |
| 1380585600000 | 9433.04 |
| 1380672000000 | 9646.05 |
| 1380758400000 | 9771.03 |
| 1380844800000 | 9778.96 |
| 1381104000000 | 9882.9 |
| 1381190400000 | 9907.09 |
| 1381276800000 | 9775.94 |
| 1381363200000 | 9882.67 |
| 1381449600000 | 9991.89 |
| 1381708800000 | 9916.82 |
| 1381795200000 | 9916.82 |
| 1381881600000 | 9975.43 |
| 1381968000000 | 10111.63 |
| 1382054400000 | 10180.96 |
| 1382313600000 | 10163.99 |
| 1382400000000 | 10162.12 |
| 1382486400000 | 10232.9 |
| 1382572800000 | 10152.09 |
| 1382659200000 | 10100.96 |
| 1382918400000 | 10100.96 |
| 1383004800000 | 10071.07 |
| 1383091200000 | 10170.65 |
| 1383177600000 | 10127.21 |
| 1383264000000 | 10127.21 |
| 1383523200000 | 10054.56 |
| 1383609600000 | 10049.77 |
| 1383696000000 | 9965.96 |
| 1383782400000 | 9920.9 |
| 1383868800000 | 9768.1 |
| 1384128000000 | 9566.7 |
| 1384214400000 | 9572.41 |
| 1384300800000 | 9574.74 |
| 1384387200000 | 9630.4 |
| 1384473600000 | 9653.59 |
| 1384732800000 | 9656.45 |
| 1384819200000 | 9521.55 |
| 1384905600000 | 9327.75 |
| 1384992000000 | 9250.92 |
| 1385078400000 | 9178.34 |
| 1385337600000 | 9064.28 |
| 1385424000000 | 9167.35 |
| 1385510400000 | 9229.36 |
| 1385596800000 | 9387.8 |
| 1385683200000 | 9422.48 |
| 1385942400000 | 9456.75 |
| 1386028800000 | 9367.96 |
| 1386115200000 | 9236.81 |
| 1386201600000 | 9165.38 |
| 1386288000000 | 9116.17 |
| 1386547200000 | 9055.73 |
| 1386633600000 | 8828.57 |
| 1386720000000 | 8848.74 |
| 1386806400000 | 8671.23 |
| 1386892800000 | 8667.18 |
| 1387152000000 | 8749.28 |
| 1387238400000 | 8916.19 |
| 1387324800000 | 8946.77 |
| 1387411200000 | 8863.41 |
| 1387497600000 | 8712.71 |
| 1387756800000 | 8792.38 |
| 1387843200000 | 8792.38 |
| 1387929600000 | 8792.38 |
| 1388016000000 | 8798.79 |
| 1388102400000 | 8818.55 |
| 1388361600000 | 8818.55 |
| 1388448000000 | 8818.55 |
| 1388620800000 | 8965.92 |
| 1388707200000 | 8902.51 |
| 1388966400000 | 8940.02 |
| 1389052800000 | 8862.11 |
| 1389139200000 | 8947.9 |
| 1389225600000 | 8865.09 |
| 1389312000000 | 8718.88 |
| 1389571200000 | 8894.16 |
| 1389657600000 | 8831.57 |
| 1389744000000 | 8816.98 |
| 1389830400000 | 8821.66 |
| 1389916800000 | 8853.57 |
| 1390176000000 | 8851.05 |
| 1390262400000 | 8827.87 |
| 1390348800000 | 8996 |
| 1390435200000 | 9022.85 |
| 1390521600000 | 9072.27 |
| 1390780800000 | 8915.71 |
| 1390867200000 | 8863.38 |
| 1390953600000 | 8948.91 |
| 1391040000000 | 8883.99 |
| 1391126400000 | 8883.99 |
| 1391385600000 | 8820.33 |
| 1391472000000 | 8653.24 |
| 1391558400000 | 8678.86 |
| 1391644800000 | 8718.19 |
| 1391731200000 | 8881.57 |
| 1391990400000 | 8929.05 |
| 1392076800000 | 9014 |
| 1392163200000 | 9072.67 |
| 1392249600000 | 9032.81 |
| 1392336000000 | 9088.72 |
| 1392595200000 | 9243.54 |
| 1392681600000 | 9248.59 |
| 1392768000000 | 9421.5 |
| 1392854400000 | 9479.98 |
| 1392940800000 | 9460.45 |
| 1393200000000 | 9450.62 |
| 1393286400000 | 9440.43 |
| 1393372800000 | 9498.14 |
| 1393459200000 | 9528.06 |
| 1393545600000 | 9627.3 |
| 1393804800000 | 9574.26 |
| 1393891200000 | 9535.56 |
| 1393977600000 | 9623.96 |
| 1394064000000 | 9734.04 |
| 1394150400000 | 9719.67 |
| 1394409600000 | 9680.97 |
| 1394496000000 | 9753.06 |
| 1394582400000 | 9632.39 |
| 1394668800000 | 9659.73 |
| 1394755200000 | 9567.72 |
| 1395014400000 | 9573.24 |
| 1395100800000 | 9671.03 |
| 1395187200000 | 9637.82 |
| 1395273600000 | 9522.77 |
| 1395360000000 | 9408.79 |
| 1395619200000 | 9516.29 |
| 1395705600000 | 9431.76 |
| 1395792000000 | 9456.87 |
| 1395878400000 | 9387.12 |
| 1395964800000 | 9467.17 |
| 1396224000000 | 9577.33 |
| 1396310400000 | 9729.61 |
| 1396396800000 | 9831.08 |
| 1396483200000 | 9828.22 |
| 1396569600000 | 9796.17 |
| 1396828800000 | 9874.75 |
| 1396915200000 | 9857.49 |
| 1397001600000 | 9857.53 |
| 1397088000000 | 10036.96 |
| 1397174400000 | 9978.34 |
| 1397433600000 | 9921.97 |
| 1397520000000 | 9967.4 |
| 1397606400000 | 10049.39 |
| 1397692800000 | 10049.43 |
| 1397779200000 | 10049.43 |
| 1398038400000 | 10176.17 |
| 1398124800000 | 10192.14 |
| 1398211200000 | 10149.1 |
| 1398297600000 | 10116.23 |
| 1398384000000 | 10066.9 |
| 1398643200000 | 9981.23 |
| 1398729600000 | 10043.76 |
| 1398816000000 | 10136.36 |
| 1398902400000 | 10136.36 |
| 1398988800000 | 10207.78 |
| 1399248000000 | 10257.29 |
| 1399334400000 | 10278.22 |
| 1399420800000 | 10284.69 |
| 1399507200000 | 10332.31 |
| 1399593600000 | 10555.44 |
| 1399852800000 | 10509.03 |
| 1399939200000 | 10573.69 |
| 1400025600000 | 10660.7 |
| 1400112000000 | 10577.47 |
| 1400198400000 | 10467.53 |
| 1400457600000 | 10572.91 |
| 1400544000000 | 10569.16 |
| 1400630400000 | 10351.68 |
| 1400716800000 | 10483.88 |
| 1400803200000 | 10460.53 |
| 1401062400000 | 10426.18 |
| 1401148800000 | 10417.37 |
| 1401235200000 | 10423.29 |
| 1401321600000 | 10252.77 |
| 1401408000000 | 10244.16 |
| 1401667200000 | 10303.74 |
| 1401753600000 | 10434.2 |
| 1401840000000 | 10375.52 |
| 1401926400000 | 10407.85 |
| 1402012800000 | 10435.7 |
| 1402272000000 | 10490.14 |
| 1402358400000 | 10411.44 |
| 1402444800000 | 10407.15 |
| 1402531200000 | 10407.19 |
| 1402617600000 | 10377.49 |
| 1402876800000 | 10336.73 |
| 1402963200000 | 10256.59 |
| 1403049600000 | 10181.74 |
| 1403136000000 | 10253.43 |
| 1403222400000 | 10305.26 |
| 1403481600000 | 10354.04 |
| 1403568000000 | 10380.28 |
| 1403654400000 | 10437.93 |
| 1403740800000 | 10511.45 |
| 1403827200000 | 10465.25 |
| 1404086400000 | 10488.62 |
| 1404172800000 | 10464.83 |
| 1404259200000 | 10500.15 |
| 1404345600000 | 10576.59 |
| 1404432000000 | 10700.92 |
| 1404691200000 | 10757.15 |
| 1404777600000 | 10706.61 |
| 1404864000000 | 10674.19 |
| 1404950400000 | 10698.06 |
| 1405036800000 | 10589.17 |
| 1405296000000 | 10484.8 |
| 1405382400000 | 10443.5 |
| 1405468800000 | 10443.5 |
| 1405555200000 | 10511.11 |
| 1405641600000 | 10474.38 |
| 1405900800000 | 10528.59 |
| 1405987200000 | 10528.8 |
| 1406073600000 | 10627.18 |
| 1406160000000 | 10582.42 |
| 1406246400000 | 10573.7 |
| 1406505600000 | 10502.58 |
| 1406592000000 | 10502.63 |
| 1406678400000 | 10505.32 |
| 1406764800000 | 10481.48 |
| 1406851200000 | 10447.24 |
| 1407110400000 | 10615.56 |
| 1407196800000 | 10639.38 |
| 1407283200000 | 10561.26 |
| 1407369600000 | 10501.22 |
| 1407456000000 | 10380.75 |
| 1407715200000 | 10535.37 |
| 1407801600000 | 10569.37 |
| 1407888000000 | 10555.41 |
| 1407974400000 | 10656.58 |
| 1408060800000 | 10538.72 |
| 1408320000000 | 10543.02 |
| 1408406400000 | 10638.26 |
| 1408492800000 | 10616.28 |
| 1408579200000 | 10616.24 |
| 1408665600000 | 10655.82 |
| 1408924800000 | 10655.87 |
| 1409011200000 | 10679.8 |
| 1409097600000 | 10740.82 |
| 1409184000000 | 10682.78 |
| 1409270400000 | 10611.74 |
| 1409529600000 | 10715.37 |
| 1409616000000 | 10725.99 |
| 1409702400000 | 10838.79 |
| 1409788800000 | 10814.91 |
| 1409875200000 | 10906.77 |
| 1410134400000 | 10979.23 |
| 1410220800000 | 10841.68 |
| 1410307200000 | 10720.52 |
| 1410393600000 | 10750.54 |
| 1410480000000 | 10762.49 |
| 1410739200000 | 10641.26 |
| 1410825600000 | 10693.03 |
| 1410912000000 | 10764.42 |
| 1410998400000 | 10813.31 |
| 1411084800000 | 10813.31 |
| 1411344000000 | 10803.38 |
| 1411430400000 | 10765.5 |
| 1411516800000 | 10908.08 |
| 1411603200000 | 10746.99 |
| 1411689600000 | 10734.85 |
| 1411948800000 | 10722.94 |
| 1412035200000 | 10758.25 |
| 1412121600000 | 10728.08 |
| 1412208000000 | 10620.38 |
| 1412294400000 | 10721.63 |
| 1412553600000 | 10721.59 |
| 1412640000000 | 10744.15 |
| 1412726400000 | 10617.71 |
| 1412812800000 | 10691.55 |
| 1412899200000 | 10602.93 |
| 1413158400000 | 10307.78 |
| 1413244800000 | 10272.42 |
| 1413331200000 | 10324.26 |
| 1413417600000 | 10326.23 |
| 1413504000000 | 10279.51 |
| 1413763200000 | 10386.71 |
| 1413849600000 | 10415.67 |
| 1413936000000 | 10533.27 |
| 1414022400000 | 10465.81 |
| 1414108800000 | 10457.58 |
| 1414368000000 | 10449.21 |
| 1414454400000 | 10395.23 |
| 1414540800000 | 10479.7 |
| 1414627200000 | 10572.36 |
| 1414713600000 | 10650.09 |
| 1414972800000 | 10752.74 |
| 1415059200000 | 10652.78 |
| 1415145600000 | 10670.56 |
| 1415232000000 | 10729.62 |
| 1415318400000 | 10669.75 |
| 1415577600000 | 10681.19 |
| 1415664000000 | 10662.09 |
| 1415750400000 | 10711.96 |
| 1415836800000 | 10677.78 |
| 1415923200000 | 10681.08 |
| 1416182400000 | 10717.78 |
| 1416268800000 | 10767.6 |
| 1416355200000 | 10738.87 |
| 1416441600000 | 10732.2 |
| 1416528000000 | 10764.35 |
| 1416787200000 | 10855.62 |
| 1416873600000 | 10819.96 |
| 1416960000000 | 10923.59 |
| 1417046400000 | 10789.21 |
| 1417132800000 | 10833.78 |
| 1417392000000 | 10895.46 |
| 1417478400000 | 10961.46 |
| 1417564800000 | 11001.93 |
| 1417651200000 | 10937.53 |
| 1417737600000 | 10856.32 |
| 1417996800000 | 10856.32 |
| 1418083200000 | 10795.85 |
| 1418169600000 | 10750.16 |
| 1418256000000 | 10630.97 |
| 1418342400000 | 10829.16 |
| 1418601600000 | 10887.9 |
| 1418688000000 | 10716.95 |
| 1418774400000 | 10450.38 |
| 1418860800000 | 10527.51 |
| 1418947200000 | 10669.19 |
| 1419206400000 | 10724.96 |
| 1419292800000 | 10763.58 |
| 1419379200000 | 10763.53 |
| 1419465600000 | 10763.53 |
| 1419552000000 | 10763.51 |
| 1419811200000 | 10831.03 |
| 1419897600000 | 10831.08 |
| 1419984000000 | 10831.08 |
| 1420156800000 | 10831.08 |
| 1420416000000 | 10839.19 |
| 1420502400000 | 10877.76 |
| 1420588800000 | 10916.05 |
| 1420675200000 | 10977.11 |
| 1420761600000 | 11038.41 |
| 1421020800000 | 10996.47 |
| 1421107200000 | 11075 |
| 1421193600000 | 11231.02 |
| 1421280000000 | 11231.02 |
| 1421366400000 | 11231.02 |
| 1421625600000 | 11231.92 |
| 1421712000000 | 11197.59 |
| 1421798400000 | 11271.64 |
| 1421884800000 | 11177.94 |
| 1421971200000 | 11437.98 |
| 1422230400000 | 11510.64 |
| 1422316800000 | 11602.32 |
| 1422403200000 | 11639.66 |
| 1422489600000 | 11573 |
| 1422576000000 | 11690.96 |
| 1422835200000 | 11584.53 |
| 1422921600000 | 11574.29 |
| 1423008000000 | 11710.09 |
| 1423094400000 | 11649 |
| 1423180800000 | 11718.23 |
| 1423440000000 | 11746.07 |
| 1423526400000 | 11658.15 |
| 1423612800000 | 11618.57 |
| 1423699200000 | 11628.2 |
| 1423785600000 | 11732.54 |
| 1424044800000 | 11757.12 |
| 1424131200000 | 11781.2 |
| 1424217600000 | 11798.69 |
| 1424304000000 | 11798.74 |
| 1424390400000 | 11828.61 |
| 1424649600000 | 11815.07 |
| 1424736000000 | 11838.6 |
| 1424822400000 | 11887.41 |
| 1424908800000 | 11777.01 |
| 1424995200000 | 11751.76 |
| 1425254400000 | 11829.74 |
| 1425340800000 | 11838.89 |
| 1425427200000 | 11940.01 |
| 1425513600000 | 11880.24 |
| 1425600000000 | 11948.9 |
| 1425859200000 | 11851.22 |
| 1425945600000 | 11860.26 |
| 1426032000000 | 11760.03 |
| 1426118400000 | 11894.02 |
| 1426204800000 | 11854.74 |
| 1426464000000 | 11701.47 |
| 1426550400000 | 11762.15 |
| 1426636800000 | 11695.04 |
| 1426723200000 | 11778.29 |
| 1426809600000 | 11778.61 |
| 1427068800000 | 11810.16 |
| 1427155200000 | 11808.86 |
| 1427241600000 | 11793.85 |
| 1427328000000 | 11830.88 |
| 1427414400000 | 11854.95 |
| 1427673600000 | 11867.85 |
| 1427760000000 | 11938.03 |
| 1427846400000 | 12036.93 |
| 1427932800000 | 12036.93 |
| 1428019200000 | 12036.93 |
| 1428278400000 | 12158.67 |
| 1428364800000 | 12188.22 |
| 1428451200000 | 12120.6 |
| 1428537600000 | 12120.6 |
| 1428624000000 | 12187.17 |
| 1428883200000 | 12075.68 |
| 1428969600000 | 12072.88 |
| 1429056000000 | 11838.84 |
| 1429142400000 | 11926.89 |
| 1429228800000 | 11960.27 |
| 1429488000000 | 11842.8 |
| 1429574400000 | 11805.39 |
| 1429660800000 | 11800.2 |
| 1429747200000 | 11872.21 |
| 1429833600000 | 11973.24 |
| 1430092800000 | 11991.39 |
| 1430179200000 | 11892.92 |
| 1430265600000 | 11798.9 |
| 1430352000000 | 11614.46 |
| 1430438400000 | 11614.46 |
| 1430697600000 | 11717.5 |
| 1430784000000 | 11878.15 |
| 1430870400000 | 11839.91 |
| 1430956800000 | 11713.51 |
| 1431043200000 | 11662.65 |
| 1431302400000 | 11674.9 |
| 1431388800000 | 11670.01 |
| 1431475200000 | 11686.32 |
| 1431561600000 | 11745.83 |
| 1431648000000 | 11845.33 |
| 1431907200000 | 11907.23 |
| 1431993600000 | 11841.02 |
| 1432080000000 | 11799.12 |
| 1432166400000 | 11760.3 |
| 1432252800000 | 11695.23 |
| 1432512000000 | 11622.9 |
| 1432598400000 | 11506.1 |
| 1432684800000 | 11292.72 |
| 1432771200000 | 11182.33 |
| 1432857600000 | 11285.34 |
| 1433116800000 | 11431.63 |
| 1433203200000 | 11211.66 |
| 1433289600000 | 11195.17 |
| 1433376000000 | 11190.44 |
| 1433462400000 | 11143.33 |
| 1433721600000 | 11041.23 |
| 1433808000000 | 10784.74 |
| 1433894400000 | 10893.37 |
| 1433980800000 | 11016.11 |
| 1434067200000 | 11016.16 |
| 1434326400000 | 10940.06 |
| 1434412800000 | 11018.65 |
| 1434499200000 | 11066.79 |
| 1434585600000 | 11221.33 |
| 1434672000000 | 11186.43 |
| 1434931200000 | 11206.15 |
| 1435017600000 | 11095.65 |
| 1435104000000 | 11204.89 |
| 1435190400000 | 11122.79 |
| 1435276800000 | 11197.93 |
| 1435536000000 | 11100.61 |
| 1435622400000 | 11120.5 |
| 1435708800000 | 11139.44 |
| 1435795200000 | 11147.71 |
| 1435881600000 | 11127.97 |
| 1436140800000 | 10960.31 |
| 1436227200000 | 10931.88 |
| 1436313600000 | 10806.2 |
| 1436400000000 | 10833.39 |
| 1436486400000 | 10862.69 |
| 1436745600000 | 11001.88 |
| 1436832000000 | 11049.43 |
| 1436918400000 | 11083.03 |
| 1437004800000 | 11155.56 |
| 1437091200000 | 11155.56 |
| 1437350400000 | 11064.77 |
| 1437436800000 | 11180.46 |
| 1437523200000 | 11195.73 |
| 1437609600000 | 11200.6 |
| 1437696000000 | 11192.35 |
| 1437955200000 | 11008.05 |
| 1438041600000 | 10919.3 |
| 1438128000000 | 10937.5 |
| 1438214400000 | 10943.5 |
| 1438300800000 | 10982.67 |
| 1438560000000 | 11024.93 |
| 1438646400000 | 11080.33 |
| 1438732800000 | 11153.36 |
| 1438819200000 | 11051.04 |
| 1438905600000 | 10986.96 |
| 1439164800000 | 11001.15 |
| 1439251200000 | 11002.22 |
| 1439337600000 | 10812.92 |
| 1439424000000 | 10712.87 |
| 1439510400000 | 10634.43 |
| 1439769600000 | 10477.62 |
| 1439856000000 | 10441.89 |
| 1439942400000 | 10451.78 |
| 1440028800000 | 10338.29 |
| 1440115200000 | 10338.29 |
| 1440374400000 | 9551.34 |
| 1440460800000 | 9669.61 |
| 1440547200000 | 9731.53 |
| 1440633600000 | 9956.63 |
| 1440720000000 | 10080.39 |
| 1440979200000 | 10080.39 |
| 1441065600000 | 10083.24 |
| 1441152000000 | 10053.68 |
| 1441238400000 | 10090.74 |
| 1441324800000 | 10008.82 |
| 1441584000000 | 9798.48 |
| 1441670400000 | 9757.97 |
| 1441756800000 | 9844.92 |
| 1441843200000 | 9788.28 |
| 1441929600000 | 9805.55 |
| 1442188800000 | 10038.73 |
| 1442275200000 | 10089.83 |
| 1442361600000 | 10128.99 |
| 1442448000000 | 10228.52 |
| 1442534400000 | 10264.81 |
| 1442793600000 | 10188.69 |
| 1442880000000 | 10094.42 |
| 1442966400000 | 9868.91 |
| 1443052800000 | 9827.71 |
| 1443139200000 | 9827.73 |
| 1443398400000 | 9729.43 |
| 1443484800000 | 9765.86 |
| 1443571200000 | 9836.86 |
| 1443657600000 | 9836.19 |
| 1443744000000 | 9785.66 |
| 1444003200000 | 9993.13 |
| 1444089600000 | 10108.09 |
| 1444176000000 | 10242.87 |
| 1444262400000 | 10259.39 |
| 1444348800000 | 10367.36 |
| 1444608000000 | 10420.57 |
| 1444694400000 | 10183.28 |
| 1444780800000 | 10072.63 |
| 1444867200000 | 10270.33 |
| 1444953600000 | 10233.28 |
| 1445212800000 | 10245.91 |
| 1445299200000 | 10232.7 |
| 1445385600000 | 10231.08 |
| 1445472000000 | 10230.54 |
| 1445558400000 | 10431.9 |
| 1445817600000 | 10528.66 |
| 1445904000000 | 10495.89 |
| 1445990400000 | 10442.99 |
| 1446076800000 | 10268.57 |
| 1446163200000 | 10217.94 |
| 1446422400000 | 10309.2 |
| 1446508800000 | 10329.98 |
| 1446595200000 | 10337.77 |
| 1446681600000 | 10188.38 |
| 1446768000000 | 10209.47 |
| 1447027200000 | 10092.5 |
| 1447113600000 | 9958.93 |
| 1447200000000 | 10005.3 |
| 1447286400000 | 9895.9 |
| 1447372800000 | 9834.08 |
| 1447632000000 | 9635.4 |
| 1447718400000 | 9719.1 |
| 1447804800000 | 9719.07 |
| 1447891200000 | 9719.13 |
| 1447977600000 | 9861.82 |
| 1448236800000 | 9946.05 |
| 1448323200000 | 9967.25 |
| 1448409600000 | 10081.78 |
| 1448496000000 | 10056.1 |
| 1448582400000 | 9862.75 |
| 1448841600000 | 9862.72 |
| 1448928000000 | 10016.9 |
| 1449014400000 | 10012.47 |
| 1449100800000 | 9930.59 |
| 1449187200000 | 9841.38 |
| 1449446400000 | 9828.61 |
| 1449532800000 | 9716.08 |
| 1449619200000 | 9729.26 |
| 1449705600000 | 9685.23 |
| 1449792000000 | 9566.86 |
| 1450051200000 | 9573.76 |
| 1450137600000 | 9496.51 |
| 1450224000000 | 9625.07 |
| 1450310400000 | 9755.93 |
| 1450396800000 | 9694.61 |
| 1450656000000 | 9755.67 |
| 1450742400000 | 9825.72 |
| 1450828800000 | 9893.33 |
| 1450915200000 | 9893.29 |
| 1451001600000 | 9893.29 |
| 1451260800000 | 9889.25 |
| 1451347200000 | 9876.11 |
| 1451433600000 | 9876.11 |
| 1451520000000 | 9876.14 |
| 1451865600000 | 9700.37 |
| 1451952000000 | 9742.04 |
| 1452038400000 | 9684.09 |
| 1452124800000 | 9407.82 |
| 1452211200000 | 9316.67 |
| 1452470400000 | 8870.3 |
| 1452556800000 | 8890.11 |
| 1452643200000 | 9102.32 |
| 1452729600000 | 8957.87 |
| 1452816000000 | 8986.29 |
| 1453075200000 | 8832.14 |
| 1453161600000 | 8870.43 |
| 1453248000000 | 8679.81 |
| 1453334400000 | 8424.29 |
| 1453420800000 | 8605.04 |
| 1453680000000 | 8872.65 |
| 1453766400000 | 8685.83 |
| 1453852800000 | 8957.64 |
| 1453939200000 | 9054.46 |
| 1454025600000 | 9239.36 |
| 1454284800000 | 9271.19 |
| 1454371200000 | 9210.18 |
| 1454457600000 | 9020.79 |
| 1454544000000 | 9212.81 |
| 1454630400000 | 9378.77 |
| 1454889600000 | 9378.74 |
| 1454976000000 | 9211.36 |
| 1455062400000 | 9258.09 |
| 1455148800000 | 9308.24 |
| 1455235200000 | 9275.46 |
| 1455494400000 | 9342.96 |
| 1455580800000 | 9372.51 |
| 1455667200000 | 9364.34 |
| 1455753600000 | 9528.14 |
| 1455840000000 | 9445.83 |
| 1456099200000 | 9454.26 |
| 1456185600000 | 9503.88 |
| 1456272000000 | 9422.88 |
| 1456358400000 | 9422.87 |
| 1456444800000 | 9445.73 |
| 1456704000000 | 9397.58 |
| 1456790400000 | 9537.22 |
| 1456876800000 | 9738.59 |
| 1456963200000 | 9899.86 |
| 1457049600000 | 9845.89 |
| 1457308800000 | 9874.69 |
| 1457395200000 | 9900.15 |
| 1457481600000 | 9986.64 |
| 1457568000000 | 10164.96 |
| 1457654400000 | 10261.96 |
| 1457913600000 | 10244.74 |
| 1458000000000 | 10235.1 |
| 1458086400000 | 10143.16 |
| 1458172800000 | 10442 |
| 1458259200000 | 10566.48 |
| 1458518400000 | 10681.02 |
| 1458604800000 | 10678.94 |
| 1458691200000 | 10677.14 |
| 1458777600000 | 10677.15 |
| 1458864000000 | 10677.15 |
| 1459123200000 | 10669.46 |
| 1459209600000 | 10585.55 |
| 1459296000000 | 10699.34 |
| 1459382400000 | 10643.5 |
| 1459468800000 | 10644.03 |
| 1459728000000 | 10658.51 |
| 1459814400000 | 10557.27 |
| 1459900800000 | 10510.9 |
| 1459987200000 | 10633.15 |
| 1460073600000 | 10659.66 |
| 1460332800000 | 10739.62 |
| 1460419200000 | 10796.46 |
| 1460505600000 | 10832.46 |
| 1460592000000 | 10829.57 |
| 1460678400000 | 10799.42 |
| 1460937600000 | 10664.54 |
| 1461024000000 | 10654.17 |
| 1461110400000 | 10634.64 |
| 1461196800000 | 10650.95 |
| 1461283200000 | 10608.76 |
| 1461542400000 | 10546.15 |
| 1461628800000 | 10534.55 |
| 1461715200000 | 10480.6 |
| 1461801600000 | 10473.94 |
| 1461888000000 | 10427.31 |
| 1462147200000 | 10265.02 |
| 1462233600000 | 10286.81 |
| 1462320000000 | 10274.29 |
| 1462406400000 | 10124.42 |
| 1462492800000 | 10163.61 |
| 1462752000000 | 10163.62 |
| 1462838400000 | 10513.8 |
| 1462924800000 | 10897.74 |
| 1463011200000 | 10757.12 |
| 1463097600000 | 10946.9 |
| 1463356800000 | 11080.37 |
| 1463443200000 | 11097.57 |
| 1463529600000 | 11071.51 |
| 1463616000000 | 10892.98 |
| 1463702400000 | 10731.48 |
| 1463961600000 | 10749.84 |
| 1464048000000 | 10782.76 |
| 1464134400000 | 10941.22 |
| 1464220800000 | 10830.76 |
| 1464307200000 | 10874.87 |
| 1464566400000 | 10863.26 |
| 1464652800000 | 10766.92 |
| 1464739200000 | 10917.69 |
| 1464825600000 | 10913.14 |
| 1464912000000 | 11010.12 |
| 1465171200000 | 11171.71 |
| 1465257600000 | 11352.98 |
| 1465344000000 | 11385.79 |
| 1465430400000 | 11141.33 |
| 1465516800000 | 11071.8 |
| 1465776000000 | 11147.8 |
| 1465862400000 | 10956.16 |
| 1465948800000 | 10989.93 |
| 1466035200000 | 11093.03 |
| 1466121600000 | 11179.86 |
| 1466380800000 | 11250.19 |
| 1466467200000 | 11363.13 |
| 1466553600000 | 11281.66 |
| 1466640000000 | 11279.87 |
| 1466726400000 | 11034.75 |
| 1466985600000 | 11120.22 |
| 1467072000000 | 11105.96 |
| 1467158400000 | 11256.61 |
| 1467244800000 | 11261.01 |
| 1467331200000 | 11335.89 |
| 1467590400000 | 11402.6 |
| 1467676800000 | 11285.45 |
| 1467763200000 | 11285.48 |
| 1467849600000 | 11232.26 |
| 1467936000000 | 11243.73 |
| 1468195200000 | 11346.1 |
| 1468281600000 | 11461.84 |
| 1468368000000 | 11509.94 |
| 1468454400000 | 11555.17 |
| 1468540800000 | 11697.8 |
| 1468800000000 | 11659.45 |
| 1468886400000 | 11678.46 |
| 1468972800000 | 11683.84 |
| 1469059200000 | 11772.26 |
| 1469145600000 | 11675.28 |
| 1469404800000 | 11695.86 |
| 1469491200000 | 11652.97 |
| 1469577600000 | 11730.7 |
| 1469664000000 | 11666.18 |
| 1469750400000 | 11583.59 |
| 1470009600000 | 11771.94 |
| 1470096000000 | 11765.11 |
| 1470182400000 | 11550.45 |
| 1470268800000 | 11652.85 |
| 1470355200000 | 11694.29 |
| 1470614400000 | 11786.33 |
| 1470700800000 | 11858.53 |
| 1470787200000 | 11884.81 |
| 1470873600000 | 11776.41 |
| 1470960000000 | 11725.85 |
| 1471219200000 | 11759.94 |
| 1471305600000 | 11864.72 |
| 1471392000000 | 11777.84 |
| 1471478400000 | 11830.18 |
| 1471564800000 | 11756.01 |
| 1471824000000 | 11800.99 |
| 1471910400000 | 11781.83 |
| 1471996800000 | 11666.24 |
| 1472083200000 | 11698.19 |
| 1472169600000 | 11681.25 |
| 1472428800000 | 11681.23 |
| 1472515200000 | 11591.49 |
| 1472601600000 | 11577.46 |
| 1472688000000 | 11506.83 |
| 1472774400000 | 11567.87 |
| 1473033600000 | 11540.3 |
| 1473120000000 | 11459.51 |
| 1473206400000 | 11274.61 |
| 1473292800000 | 11285.96 |
| 1473379200000 | 11159.87 |
| 1473638400000 | 11159.89 |
| 1473724800000 | 11049.1 |
| 1473811200000 | 11057.49 |
| 1473897600000 | 11250.1 |
| 1473984000000 | 11020.18 |
| 1474243200000 | 11046.84 |
| 1474329600000 | 11155.29 |
| 1474416000000 | 11154.3 |
| 1474502400000 | 11272.92 |
| 1474588800000 | 11181.89 |
| 1474848000000 | 10987.76 |
| 1474934400000 | 10889 |
| 1475020800000 | 10927.02 |
| 1475107200000 | 11085.52 |
| 1475193600000 | 10931.58 |
| 1475452800000 | 11080.96 |
| 1475539200000 | 11128.88 |
| 1475625600000 | 11024.73 |
| 1475712000000 | 11000.27 |
| 1475798400000 | 10956.52 |
| 1476057600000 | 10886.61 |
| 1476144000000 | 10831.34 |
| 1476230400000 | 10669.95 |
| 1476316800000 | 10531.87 |
| 1476403200000 | 10632.23 |
| 1476662400000 | 10568.11 |
| 1476748800000 | 10923.9 |
| 1476835200000 | 11165.54 |
| 1476921600000 | 11193.24 |
| 1477008000000 | 11066.1 |
| 1477267200000 | 11053.62 |
| 1477353600000 | 10982.72 |
| 1477440000000 | 10853.33 |
| 1477526400000 | 10742.56 |
| 1477612800000 | 10711.69 |
| 1477872000000 | 10711.68 |
| 1477958400000 | 10711.7 |
| 1478044800000 | 10505.31 |
| 1478131200000 | 10402.74 |
| 1478217600000 | 10472.61 |
| 1478476800000 | 10424.92 |
| 1478563200000 | 10618.06 |
| 1478649600000 | 10357.79 |
| 1478736000000 | 10439.62 |
| 1478822400000 | 10119.87 |
| 1479081600000 | 9930.9 |
| 1479168000000 | 9930.73 |
| 1479254400000 | 10041.54 |
| 1479340800000 | 10104.25 |
| 1479427200000 | 10094.67 |
| 1479686400000 | 9979.4 |
| 1479772800000 | 9753.65 |
| 1479859200000 | 9781.77 |
| 1479945600000 | 9823.25 |
| 1480032000000 | 9865.77 |
| 1480291200000 | 9785.35 |
| 1480377600000 | 9736.42 |
| 1480464000000 | 9736.45 |
| 1480550400000 | 9846.15 |
| 1480636800000 | 9895.25 |
| 1480896000000 | 9735.24 |
| 1480982400000 | 9768.74 |
| 1481068800000 | 9823.84 |
| 1481155200000 | 10038.12 |
| 1481241600000 | 10037.47 |
| 1481500800000 | 9819.51 |
| 1481587200000 | 9839.99 |
| 1481673600000 | 9918.28 |
| 1481760000000 | 9778.09 |
| 1481846400000 | 9778.14 |
| 1482105600000 | 9565.25 |
| 1482192000000 | 9488.59 |
| 1482278400000 | 9518.53 |
| 1482364800000 | 9370.94 |
| 1482451200000 | 9372.16 |
| 1482710400000 | 9372.16 |
| 1482796800000 | 9518.66 |
| 1482883200000 | 9757.64 |
| 1482969600000 | 9782.96 |
| 1483056000000 | 9782.94 |
| 1483315200000 | 9782.94 |
| 1483401600000 | 9788.82 |
| 1483488000000 | 10021.22 |
| 1483574400000 | 10311.02 |
| 1483660800000 | 10350.36 |
| 1483920000000 | 10340.35 |
| 1484006400000 | 10479.92 |
| 1484092800000 | 10409.59 |
| 1484179200000 | 10374.99 |
| 1484265600000 | 10315.73 |
| 1484524800000 | 10275.35 |
| 1484611200000 | 10135.25 |
| 1484697600000 | 10179.9 |
| 1484784000000 | 10249.19 |
| 1484870400000 | 10264.2 |
| 1485129600000 | 10462.22 |
| 1485216000000 | 10467.34 |
| 1485302400000 | 10419.41 |
| 1485388800000 | 10440.07 |
| 1485475200000 | 10428.02 |
| 1485734400000 | 10426.15 |
| 1485820800000 | 10304.73 |
| 1485907200000 | 10305.14 |
| 1485993600000 | 10313.47 |
| 1486080000000 | 10312.03 |
| 1486339200000 | 10412.26 |
| 1486425600000 | 10358.66 |
| 1486512000000 | 10318.66 |
| 1486598400000 | 10313.5 |
| 1486684800000 | 10275.61 |
| 1486944000000 | 10360.35 |
| 1487030400000 | 10257 |
| 1487116800000 | 10203.18 |
| 1487203200000 | 10326.58 |
| 1487289600000 | 10285.04 |
| 1487548800000 | 10301.72 |
| 1487635200000 | 10290.6 |
| 1487721600000 | 10323.46 |
| 1487808000000 | 10357.1 |
| 1487894400000 | 10272.61 |
| 1488153600000 | 10230.08 |
| 1488240000000 | 10197.79 |
| 1488326400000 | 10148.06 |
| 1488412800000 | 10225.94 |
| 1488499200000 | 10212.56 |
| 1488758400000 | 10299.75 |
| 1488844800000 | 10278.54 |
| 1488931200000 | 10236.09 |
| 1489017600000 | 10235.13 |
| 1489104000000 | 10049.51 |
| 1489363200000 | 10190.27 |
| 1489449600000 | 10215.31 |
| 1489536000000 | 10195.47 |
| 1489622400000 | 10285.8 |
| 1489708800000 | 10364.91 |
| 1489968000000 | 10335.28 |
| 1490054400000 | 10323.11 |
| 1490140800000 | 10203.27 |
| 1490227200000 | 10248.52 |
| 1490313600000 | 10206.57 |
| 1490572800000 | 10208.06 |
| 1490659200000 | 10308.36 |
| 1490745600000 | 10303.05 |
| 1490832000000 | 10311.14 |
| 1490918400000 | 10274.78 |
| 1491177600000 | 10314.35 |
| 1491264000000 | 10446.97 |
| 1491350400000 | 10614.04 |
| 1491436800000 | 10598.96 |
| 1491523200000 | 10651.96 |
| 1491782400000 | 10776.2 |
| 1491868800000 | 10763.47 |
| 1491955200000 | 10868.22 |
| 1492041600000 | 10868.25 |
| 1492128000000 | 10868.26 |
| 1492387200000 | 10790.06 |
| 1492473600000 | 10777.24 |
| 1492560000000 | 10676.08 |
| 1492646400000 | 10721.73 |
| 1492732800000 | 10747.95 |
| 1492992000000 | 10743.2 |
| 1493078400000 | 10930.14 |
| 1493164800000 | 10930.44 |
| 1493251200000 | 10797.94 |
| 1493337600000 | 10797.94 |
| 1493596800000 | 10797.96 |
| 1493683200000 | 10872.99 |
| 1493769600000 | 10854.65 |
| 1493856000000 | 10964.23 |
| 1493942400000 | 11072.97 |
| 1494201600000 | 11243.91 |
| 1494288000000 | 11179.46 |
| 1494374400000 | 10989.59 |
| 1494460800000 | 11036.77 |
| 1494547200000 | 11051.27 |
| 1494806400000 | 11030.48 |
| 1494892800000 | 11062.46 |
| 1494979200000 | 11089.14 |
| 1495065600000 | 11007.56 |
| 1495152000000 | 11005.63 |
| 1495411200000 | 11085.01 |
| 1495497600000 | 11089.67 |
| 1495584000000 | 11091.95 |
| 1495670400000 | 11145.77 |
| 1495756800000 | 11149.24 |
| 1496016000000 | 11160.9 |
| 1496102400000 | 11111.98 |
| 1496188800000 | 11111.21 |
| 1496275200000 | 11210.91 |
| 1496361600000 | 11223.2 |
| 1496620800000 | 11385.12 |
| 1496707200000 | 11288.11 |
| 1496793600000 | 11363.24 |
| 1496880000000 | 11311.37 |
| 1496966400000 | 11353.97 |
| 1497225600000 | 11353.99 |
| 1497312000000 | 11230.52 |
| 1497398400000 | 11287.7 |
| 1497484800000 | 11252.39 |
| 1497571200000 | 11084.43 |
| 1497830400000 | 11170.79 |
| 1497916800000 | 11104.71 |
| 1498003200000 | 11036.62 |
| 1498089600000 | 10990.47 |
| 1498176000000 | 10945.52 |
| 1498435200000 | 10945.51 |
| 1498521600000 | 11011.87 |
| 1498608000000 | 10934.96 |
| 1498694400000 | 10849.48 |
| 1498780800000 | 10940.65 |
| 1499040000000 | 10971.58 |
| 1499126400000 | 10939.35 |
| 1499212800000 | 10952.47 |
| 1499299200000 | 10992.66 |
| 1499385600000 | 11012.73 |
| 1499644800000 | 10935.41 |
| 1499731200000 | 10987.49 |
| 1499817600000 | 11088.19 |
| 1499904000000 | 11088.59 |
| 1499990400000 | 11007.73 |
| 1500249600000 | 11054.86 |
| 1500336000000 | 11067.78 |
| 1500422400000 | 11066.81 |
| 1500508800000 | 10969.91 |
| 1500595200000 | 11115.06 |
| 1500854400000 | 11067.63 |
| 1500940800000 | 11105.5 |
| 1501027200000 | 11167 |
| 1501113600000 | 11201.87 |
| 1501200000000 | 11226.75 |
| 1501459200000 | 11202.12 |
| 1501545600000 | 11061.95 |
| 1501632000000 | 11027.83 |
| 1501718400000 | 11060.09 |
| 1501804800000 | 11158.08 |
| 1502064000000 | 11184.82 |
| 1502150400000 | 11127.85 |
| 1502236800000 | 11087.59 |
| 1502323200000 | 10982.99 |
| 1502409600000 | 10875.14 |
| 1502668800000 | 10923.84 |
| 1502755200000 | 10920.41 |
| 1502841600000 | 10980.98 |
| 1502928000000 | 11003.99 |
| 1503014400000 | 10914.11 |
| 1503273600000 | 10914.06 |
| 1503360000000 | 10974.85 |
| 1503446400000 | 10974 |
| 1503532800000 | 11033.19 |
| 1503619200000 | 11038.98 |
| 1503878400000 | 11039.01 |
| 1503964800000 | 10949.91 |
| 1504051200000 | 10959.89 |
| 1504137600000 | 10941.27 |
| 1504224000000 | 10941.31 |
| 1504483200000 | 11061.16 |
| 1504569600000 | 11090.89 |
| 1504656000000 | 11022.58 |
| 1504742400000 | 11114.63 |
| 1504828800000 | 11139.29 |
| 1505088000000 | 11179.67 |
| 1505174400000 | 11179.64 |
| 1505260800000 | 11152.64 |
| 1505347200000 | 11238.52 |
| 1505433600000 | 11289.63 |
| 1505692800000 | 11435.84 |
| 1505779200000 | 11316.7 |
| 1505865600000 | 11368.41 |
| 1505952000000 | 11434.09 |
| 1506038400000 | 11482.73 |
| 1506297600000 | 11454.57 |
| 1506384000000 | 11347.34 |
| 1506470400000 | 11378.67 |
| 1506556800000 | 11301.38 |
| 1506643200000 | 11357.85 |
| 1506902400000 | 11404.81 |
| 1506988800000 | 11490.62 |
| 1507075200000 | 11543.02 |
| 1507161600000 | 11473.94 |
| 1507248000000 | 11459.65 |
| 1507507200000 | 11509.06 |
| 1507593600000 | 11485.84 |
| 1507680000000 | 11443.75 |
| 1507766400000 | 11499.94 |
| 1507852800000 | 11569.97 |
| 1508112000000 | 11569.93 |
| 1508198400000 | 11645.08 |
| 1508284800000 | 11530.26 |
| 1508371200000 | 11564.07 |
| 1508457600000 | 11483.68 |
| 1508716800000 | 11379.18 |
| 1508803200000 | 11287.35 |
| 1508889600000 | 11287.09 |
| 1508976000000 | 11231.09 |
| 1509062400000 | 11265.95 |
| 1509321600000 | 11404.35 |
| 1509408000000 | 11404.32 |
| 1509494400000 | 11404.36 |
| 1509580800000 | 11632.21 |
| 1509667200000 | 11505.22 |
| 1509926400000 | 11662.37 |
| 1510012800000 | 11641.51 |
| 1510099200000 | 11635.2 |
| 1510185600000 | 11656.72 |
| 1510272000000 | 11553.57 |
| 1510531200000 | 11441.13 |
| 1510617600000 | 11503.57 |
| 1510704000000 | 11394.93 |
| 1510790400000 | 11353.22 |
| 1510876800000 | 11450.26 |
| 1511136000000 | 11486.96 |
| 1511222400000 | 11463.26 |
| 1511308800000 | 11472.01 |
| 1511395200000 | 11568.54 |
| 1511481600000 | 11598.39 |
| 1511740800000 | 11639.62 |
| 1511827200000 | 11594.46 |
| 1511913600000 | 11590.74 |
| 1512000000000 | 11590.66 |
| 1512086400000 | 11416.13 |
| 1512345600000 | 11285.21 |
| 1512432000000 | 11370.95 |
| 1512518400000 | 11319.11 |
| 1512604800000 | 11385.28 |
| 1512691200000 | 11594.27 |
| 1512950400000 | 11736.69 |
| 1513036800000 | 11666.08 |
| 1513123200000 | 11684.33 |
| 1513209600000 | 11842.41 |
| 1513296000000 | 11657.58 |
| 1513555200000 | 11745.41 |
| 1513641600000 | 11703.51 |
| 1513728000000 | 11731.86 |
| 1513814400000 | 11775.96 |
| 1513900800000 | 11872.43 |
| 1514160000000 | 11872.43 |
| 1514246400000 | 11872.38 |
| 1514332800000 | 11975.3 |
| 1514419200000 | 12038.92 |
| 1514505600000 | 12084.34 |
| 1514851200000 | 12084.3 |
| 1514937600000 | 12330.26 |
| 1515024000000 | 12364.49 |
| 1515110400000 | 12435.32 |
| 1515369600000 | 12348.82 |
| 1515456000000 | 12559.18 |
| 1515542400000 | 12542.17 |
| 1515628800000 | 12431.84 |
| 1515715200000 | 12417.59 |
| 1515974400000 | 12495.51 |
| 1516060800000 | 12477.11 |
| 1516147200000 | 12395.54 |
| 1516233600000 | 12339.31 |
| 1516320000000 | 12468.6 |
| 1516579200000 | 12497.82 |
| 1516665600000 | 12517.29 |
| 1516752000000 | 12446.45 |
| 1516838400000 | 12606.14 |
| 1516924800000 | 12663.32 |
| 1517184000000 | 12579.8 |
| 1517270400000 | 12347.5 |
| 1517356800000 | 12167.8 |
| 1517443200000 | 12076.01 |
| 1517529600000 | 12228.86 |
| 1517788800000 | 11932.47 |
| 1517875200000 | 11837.11 |
| 1517961600000 | 12077.66 |
| 1518048000000 | 12021.57 |
| 1518134400000 | 11806.43 |
| 1518393600000 | 11711.98 |
| 1518480000000 | 11743.58 |
| 1518566400000 | 11755.48 |
| 1518652800000 | 11808.61 |
| 1518739200000 | 11808.64 |
| 1518998400000 | 11850.05 |
| 1519084800000 | 11880.01 |
| 1519171200000 | 11793.62 |
| 1519257600000 | 11666.15 |
| 1519344000000 | 11635.41 |
| 1519603200000 | 11695.06 |
| 1519689600000 | 11770.2 |
| 1519776000000 | 11635.31 |
| 1519862400000 | 11661.93 |
| 1519948800000 | 11656.6 |
| 1520208000000 | 11554.29 |
| 1520294400000 | 11535.8 |
| 1520380800000 | 11583.92 |
| 1520467200000 | 11537.88 |
| 1520553600000 | 11555.24 |
| 1520812800000 | 11675.4 |
| 1520899200000 | 11626.46 |
| 1520985600000 | 11523.41 |
| 1521072000000 | 11318.49 |
| 1521158400000 | 11415.44 |
| 1521417600000 | 11358.71 |
| 1521504000000 | 11142.35 |
| 1521590400000 | 10938.99 |
| 1521676800000 | 11213.41 |
| 1521763200000 | 10989.1 |
| 1522022400000 | 10965.34 |
| 1522108800000 | 11102.8 |
| 1522195200000 | 11041.37 |
| 1522281600000 | 11041.41 |
| 1522368000000 | 11041.41 |
| 1522627200000 | 11157.42 |
| 1522713600000 | 11169.96 |
| 1522800000000 | 11088.46 |
| 1522886400000 | 11120.34 |
| 1522972800000 | 11024.8 |
| 1523232000000 | 11024.76 |
| 1523318400000 | 11034.69 |
| 1523404800000 | 11040.46 |
| 1523491200000 | 11151.84 |
| 1523577600000 | 10996.51 |
| 1523836800000 | 10928.96 |
| 1523923200000 | 10746.61 |
| 1524009600000 | 10823.41 |
| 1524096000000 | 10677.75 |
| 1524182400000 | 10733.12 |
| 1524441600000 | 10682.82 |
| 1524528000000 | 10523.38 |
| 1524614400000 | 10451.45 |
| 1524700800000 | 10552.8 |
| 1524787200000 | 10736.28 |
| 1525046400000 | 10926.89 |
| 1525132800000 | 10926.89 |
| 1525219200000 | 10817.07 |
| 1525305600000 | 10578.04 |
| 1525392000000 | 10601.49 |
| 1525651200000 | 10545.59 |
| 1525737600000 | 10620.19 |
| 1525824000000 | 10555.84 |
| 1525910400000 | 10618.94 |
| 1525996800000 | 10774.21 |
| 1526256000000 | 10774.23 |
| 1526342400000 | 10920.14 |
| 1526428800000 | 10915.91 |
| 1526515200000 | 10710.6 |
| 1526601600000 | 10659.52 |
| 1526860800000 | 10639.97 |
| 1526947200000 | 10644.96 |
| 1527033600000 | 10497.2 |
| 1527120000000 | 10595.05 |
| 1527206400000 | 10574.78 |
| 1527465600000 | 10615.52 |
| 1527552000000 | 10515.55 |
| 1527638400000 | 10366.75 |
| 1527724800000 | 10411.2 |
| 1527811200000 | 10565.35 |
| 1528070400000 | 10484.48 |
| 1528156800000 | 10657.87 |
| 1528243200000 | 10681.78 |
| 1528329600000 | 10800.78 |
| 1528416000000 | 10668.06 |
| 1528675200000 | 10647.07 |
| 1528761600000 | 10647.11 |
| 1528848000000 | 10384.08 |
| 1528934400000 | 10271.23 |
| 1529020800000 | 10271.25 |
| 1529280000000 | 10081.44 |
| 1529366400000 | 9962.64 |
| 1529452800000 | 9880.36 |
| 1529539200000 | 9670.18 |
| 1529625600000 | 9648.15 |
| 1529884800000 | 9519.82 |
| 1529971200000 | 9526.35 |
| 1530057600000 | 9760.98 |
| 1530144000000 | 9589.78 |
| 1530230400000 | 9794.82 |
| 1530489600000 | 9820.08 |
| 1530576000000 | 9873.74 |
| 1530662400000 | 9977.45 |
| 1530748800000 | 9833.7 |
| 1530835200000 | 9774.29 |
| 1531094400000 | 9772.05 |
| 1531180800000 | 9815.66 |
| 1531267200000 | 9932.79 |
| 1531353600000 | 9953.55 |
| 1531440000000 | 10016.25 |
| 1531699200000 | 9981.62 |
| 1531785600000 | 10006.55 |
| 1531872000000 | 10069.71 |
| 1531958400000 | 9973.71 |
| 1532044800000 | 10007.93 |
| 1532304000000 | 9985.57 |
| 1532390400000 | 10091.36 |
| 1532476800000 | 10184.59 |
| 1532563200000 | 10373.83 |
| 1532649600000 | 10447.48 |
| 1532908800000 | 10542.87 |
| 1532995200000 | 10437.22 |
| 1533081600000 | 10651.69 |
| 1533168000000 | 10558.45 |
| 1533254400000 | 10619.99 |
| 1533513600000 | 10671.4 |
| 1533600000000 | 10524.54 |
| 1533686400000 | 10667.18 |
| 1533772800000 | 10675.04 |
| 1533859200000 | 10644.64 |
| 1534118400000 | 10361.12 |
| 1534204800000 | 10209.7 |
| 1534291200000 | 10196.75 |
| 1534377600000 | 10160.82 |
| 1534464000000 | 10240.09 |
| 1534723200000 | 10131.1 |
| 1534809600000 | 10131.59 |
| 1534896000000 | 10302.09 |
| 1534982400000 | 10521.98 |
| 1535068800000 | 10474.78 |
| 1535328000000 | 10474.76 |
| 1535414400000 | 10603.2 |
| 1535500800000 | 10560.06 |
| 1535587200000 | 10608.52 |
| 1535673600000 | 10611.57 |
| 1535932800000 | 10579.24 |
| 1536019200000 | 10622.62 |
| 1536105600000 | 10443.69 |
| 1536192000000 | 10246.56 |
| 1536278400000 | 10215.87 |
| 1536537600000 | 10186.65 |
| 1536624000000 | 10067.19 |
| 1536710400000 | 9919.59 |
| 1536796800000 | 10028.1 |
| 1536883200000 | 9902.29 |
| 1537142400000 | 9881.42 |
| 1537228800000 | 9726.49 |
| 1537315200000 | 9673.24 |
| 1537401600000 | 9547.07 |
| 1537488000000 | 9852.9 |
| 1537747200000 | 9879.76 |
| 1537833600000 | 9747.25 |
| 1537920000000 | 9686.87 |
| 1538006400000 | 9766.94 |
| 1538092800000 | 9730.74 |
| 1538352000000 | 9631.57 |
| 1538438400000 | 9476.49 |
| 1538524800000 | 9589.85 |
| 1538611200000 | 9429.51 |
| 1538697600000 | 9422.18 |
| 1538956800000 | 9386.31 |
| 1539043200000 | 9408.14 |
| 1539129600000 | 9346.58 |
| 1539216000000 | 9203.79 |
| 1539302400000 | 9365.76 |
| 1539561600000 | 9291.26 |
| 1539648000000 | 9366.95 |
| 1539734400000 | 9526.86 |
| 1539820800000 | 9579.16 |
| 1539907200000 | 9630.97 |
| 1540166400000 | 9720.25 |
| 1540252800000 | 9674.13 |
| 1540339200000 | 9602.36 |
| 1540425600000 | 9380.04 |
| 1540512000000 | 9550.6 |
| 1540771200000 | 9620.79 |
| 1540857600000 | 9494.39 |
| 1540944000000 | 9655.95 |
| 1541030400000 | 9655.98 |
| 1541116800000 | 9655.94 |
| 1541376000000 | 9781.57 |
| 1541462400000 | 9783.44 |
| 1541548800000 | 9629.81 |
| 1541635200000 | 9722.56 |
| 1541721600000 | 9591.61 |
| 1541980800000 | 9471.96 |
| 1542067200000 | 9384.11 |
| 1542153600000 | 9478.28 |
| 1542240000000 | 9565.31 |
| 1542326400000 | 9743.64 |
| 1542585600000 | 9986.34 |
| 1542672000000 | 10064.69 |
| 1542758400000 | 10015.01 |
| 1542844800000 | 10007.45 |
| 1542931200000 | 10098.27 |
| 1543190400000 | 10201.85 |
| 1543276800000 | 10174.99 |
| 1543363200000 | 10148.55 |
| 1543449600000 | 10185.37 |
| 1543536000000 | 10185.37 |
| 1543795200000 | 10434.79 |
| 1543881600000 | 10603.11 |
| 1543968000000 | 10448.23 |
| 1544054400000 | 10319.79 |
| 1544140800000 | 10228.81 |
| 1544400000000 | 10041.91 |
| 1544486400000 | 10176.76 |
| 1544572800000 | 10250.96 |
| 1544659200000 | 10289.79 |
| 1544745600000 | 10246.29 |
| 1545004800000 | 10240.31 |
| 1545091200000 | 10112.71 |
| 1545177600000 | 10316.31 |
| 1545264000000 | 10282.02 |
| 1545350400000 | 10221.65 |
| 1545609600000 | 10221.59 |
| 1545696000000 | 10221.59 |
| 1545782400000 | 10160.89 |
| 1545868800000 | 10284.75 |
| 1545955200000 | 10286.62 |
| 1546214400000 | 10286.65 |
| 1546387200000 | 10334.35 |
| 1546473600000 | 10574.6 |
| 1546560000000 | 10721.82 |
| 1546819200000 | 10810.68 |
| 1546905600000 | 10673.17 |
| 1546992000000 | 10981.93 |
| 1547078400000 | 11088.56 |
| 1547164800000 | 11011.68 |
| 1547424000000 | 11157.55 |
| 1547510400000 | 11186.95 |
| 1547596800000 | 10942.84 |
| 1547683200000 | 10960.43 |
| 1547769600000 | 11108.64 |
| 1548028800000 | 11001.57 |
| 1548115200000 | 10966.57 |
| 1548201600000 | 10982.51 |
| 1548288000000 | 11049.35 |
| 1548374400000 | 11090.23 |
| 1548633600000 | 11084.11 |
| 1548720000000 | 11105.98 |
| 1548806400000 | 11052.56 |
| 1548892800000 | 11136.22 |
| 1548979200000 | 11303.94 |
| 1549238400000 | 11182.04 |
| 1549324800000 | 11182.06 |
| 1549411200000 | 11201.88 |
| 1549497600000 | 11267.44 |
| 1549584000000 | 11284.5 |
| 1549843200000 | 11268.45 |
| 1549929600000 | 11190.83 |
| 1550016000000 | 11068.05 |
| 1550102400000 | 11125.4 |
| 1550188800000 | 11049.17 |
| 1550448000000 | 11076.23 |
| 1550534400000 | 10987.75 |
| 1550620800000 | 11184.14 |
| 1550707200000 | 11154.76 |
| 1550793600000 | 11213 |
| 1551052800000 | 11213.03 |
| 1551139200000 | 11276.71 |
| 1551225600000 | 11169.86 |
| 1551312000000 | 10961.47 |
| 1551398400000 | 10874.59 |
| 1551657600000 | 10919.06 |
| 1551744000000 | 10795.12 |
| 1551830400000 | 11010.03 |
| 1551916800000 | 11103.43 |
| 1552003200000 | 10969.45 |
| 1552262400000 | 10862.44 |
| 1552348800000 | 10792.37 |
| 1552435200000 | 10802.68 |
| 1552521600000 | 10798.47 |
| 1552608000000 | 10859.3 |
| 1552867200000 | 10973.96 |
| 1552953600000 | 10896.61 |
| 1553040000000 | 10928.22 |
| 1553126400000 | 11042.65 |
| 1553212800000 | 11227.36 |
| 1553472000000 | 10989.62 |
| 1553558400000 | 11057.98 |
| 1553644800000 | 10955 |
| 1553731200000 | 10953.06 |
| 1553817600000 | 11060.29 |
| 1554076800000 | 10970.24 |
| 1554163200000 | 11036.75 |
| 1554249600000 | 11122.66 |
| 1554336000000 | 11073.4 |
| 1554422400000 | 11114.26 |
| 1554681600000 | 11172.49 |
| 1554768000000 | 11172.48 |
| 1554854400000 | 11340.61 |
| 1554940800000 | 11282.91 |
| 1555027200000 | 11188.44 |
| 1555286400000 | 11091.93 |
| 1555372800000 | 11122.05 |
| 1555459200000 | 11123.38 |
| 1555545600000 | 11123.39 |
| 1555632000000 | 11123.39 |
| 1555891200000 | 11056.6 |
| 1555977600000 | 11061.54 |
| 1556064000000 | 11070.24 |
| 1556150400000 | 11145.2 |
| 1556236800000 | 11112.48 |
| 1556496000000 | 11155.13 |
| 1556582400000 | 11219.87 |
| 1556668800000 | 11219.89 |
| 1556755200000 | 11361.3 |
| 1556841600000 | 11313.77 |
| 1557100800000 | 11154.89 |
| 1557187200000 | 11217.03 |
| 1557273600000 | 11161.08 |
| 1557360000000 | 10878.48 |
| 1557446400000 | 10901.09 |
| 1557705600000 | 10901.08 |
| 1557792000000 | 10703.66 |
| 1557878400000 | 10620.37 |
| 1557964800000 | 10486 |
| 1558051200000 | 10577.22 |
| 1558310400000 | 10686.15 |
| 1558396800000 | 10797.2 |
| 1558483200000 | 10900.05 |
| 1558569600000 | 10887.37 |
| 1558656000000 | 10873.01 |
| 1558915200000 | 10838.55 |
| 1559001600000 | 10883.37 |
| 1559088000000 | 10916.08 |
| 1559174400000 | 10996.3 |
| 1559260800000 | 11182.55 |
| 1559520000000 | 11375.68 |
| 1559606400000 | 11237.81 |
| 1559692800000 | 11237.85 |
| 1559779200000 | 11273.67 |
| 1559865600000 | 11238.83 |
| 1560124800000 | 11305.58 |
| 1560211200000 | 11332.19 |
| 1560297600000 | 11332.21 |
| 1560384000000 | 11351.43 |
| 1560470400000 | 11235.42 |
| 1560729600000 | 11109.32 |
| 1560816000000 | 11160.47 |
| 1560902400000 | 11302.26 |
| 1560988800000 | 11370.81 |
| 1561075200000 | 11430.57 |
| 1561334400000 | 11474.54 |
| 1561420800000 | 11444.71 |
| 1561507200000 | 11377.09 |
| 1561593600000 | 11483.44 |
| 1561680000000 | 11412.58 |
| 1561939200000 | 11524.32 |
| 1562025600000 | 11590.78 |
| 1562112000000 | 11573.24 |
| 1562198400000 | 11559.97 |
| 1562284800000 | 11610.74 |
| 1562544000000 | 11496.86 |
| 1562630400000 | 11482.27 |
| 1562716800000 | 11507.88 |
| 1562803200000 | 11673.22 |
| 1562889600000 | 11649.29 |
| 1563148800000 | 11978.02 |
| 1563235200000 | 11890.12 |
| 1563321600000 | 11787.69 |
| 1563408000000 | 11844.05 |
| 1563494400000 | 11839.89 |
| 1563753600000 | 11800.67 |
| 1563840000000 | 11805.15 |
| 1563926400000 | 11674.35 |
| 1564012800000 | 11820.06 |
| 1564099200000 | 11721.29 |
| 1564358400000 | 11735.13 |
| 1564444800000 | 11718.99 |
| 1564531200000 | 11567.26 |
| 1564617600000 | 11584.87 |
| 1564704000000 | 11586.12 |
| 1564963200000 | 11195.86 |
| 1565049600000 | 10999.97 |
| 1565136000000 | 11116.29 |
| 1565222400000 | 11151.88 |
| 1565308800000 | 11084.67 |
| 1565568000000 | 11084.69 |
| 1565654400000 | 10867.43 |
| 1565740800000 | 10998 |
| 1565827200000 | 10893.71 |
| 1565913600000 | 10893.99 |
| 1566172800000 | 11102.7 |
| 1566259200000 | 11059.53 |
| 1566345600000 | 11059.53 |
| 1566432000000 | 11012.49 |
| 1566518400000 | 11050.79 |
| 1566777600000 | 11050.76 |
| 1566864000000 | 10876.16 |
| 1566950400000 | 10999.21 |
| 1567036800000 | 11086.8 |
| 1567123200000 | 11230.06 |
| 1567382400000 | 11165.28 |
| 1567468800000 | 10961.58 |
| 1567555200000 | 11103.54 |
| 1567641600000 | 11155.24 |
| 1567728000000 | 11211.22 |
| 1567987200000 | 11251.83 |
| 1568073600000 | 11180.97 |
| 1568160000000 | 11192.65 |
| 1568246400000 | 11217.28 |
| 1568332800000 | 11292.82 |
| 1568592000000 | 11216.14 |
| 1568678400000 | 11148.59 |
| 1568764800000 | 11139.46 |
| 1568851200000 | 11145.09 |
| 1568937600000 | 11139.43 |
| 1569196800000 | 11087.88 |
| 1569283200000 | 11138.15 |
| 1569369600000 | 11132.35 |
| 1569456000000 | 11144.77 |
| 1569542400000 | 11077.17 |
| 1569801600000 | 11065.15 |
| 1569888000000 | 10959.51 |
| 1569974400000 | 10826.52 |
| 1570060800000 | 10787.35 |
| 1570147200000 | 10989.61 |
| 1570406400000 | 10945.17 |
| 1570492800000 | 11042.55 |
| 1570579200000 | 10951.98 |
| 1570665600000 | 11087.32 |
| 1570752000000 | 11206.77 |
| 1571011200000 | 11255.12 |
| 1571097600000 | 11191.09 |
| 1571184000000 | 11293.17 |
| 1571270400000 | 11352.16 |
| 1571356800000 | 11323.34 |
| 1571616000000 | 11372.89 |
| 1571702400000 | 11432.64 |
| 1571788800000 | 11470.86 |
| 1571875200000 | 11439.86 |
| 1571961600000 | 11419.13 |
| 1572220800000 | 11447.75 |
| 1572307200000 | 11477.03 |
| 1572393600000 | 11584.87 |
| 1572480000000 | 11569.68 |
| 1572566400000 | 11569.65 |
| 1572825600000 | 11744.73 |
| 1572912000000 | 11951.8 |
| 1572998400000 | 11627.85 |
| 1573084800000 | 11720.73 |
| 1573171200000 | 11720.17 |
| 1573430400000 | 11543.76 |
| 1573516800000 | 11588.55 |
| 1573603200000 | 11514.16 |
| 1573689600000 | 11524.53 |
| 1573776000000 | 11522.3 |
| 1574035200000 | 11454.61 |
| 1574121600000 | 11442.68 |
| 1574208000000 | 11409.71 |
| 1574294400000 | 11298.25 |
| 1574380800000 | 11322.64 |
| 1574640000000 | 11252.08 |
| 1574726400000 | 11126.9 |
| 1574812800000 | 11346.13 |
| 1574899200000 | 11267.74 |
| 1574985600000 | 11216.42 |
| 1575244800000 | 11319.63 |
| 1575331200000 | 11322.59 |
| 1575417600000 | 11255.27 |
| 1575504000000 | 11259.06 |
| 1575590400000 | 11275.72 |
| 1575849600000 | 11244.11 |
| 1575936000000 | 11197.29 |
| 1576022400000 | 11234.98 |
| 1576108800000 | 11195.48 |
| 1576195200000 | 11385.01 |
| 1576454400000 | 11155.54 |
| 1576540800000 | 11180.84 |
| 1576627200000 | 11159.84 |
| 1576713600000 | 11066.63 |
| 1576800000000 | 11154.9 |
| 1577059200000 | 11281.55 |
| 1577145600000 | 11281.55 |
| 1577232000000 | 11281.55 |
| 1577318400000 | 11253.7 |
| 1577404800000 | 11283.78 |
| 1577664000000 | 11283.81 |
| 1577750400000 | 11283.78 |
| 1577923200000 | 11169.13 |
| 1578009600000 | 11198.62 |
| 1578268800000 | 11162.31 |
| 1578355200000 | 11225.59 |
| 1578441600000 | 11106.03 |
| 1578528000000 | 11154.78 |
| 1578614400000 | 11120.12 |
| 1578873600000 | 11120.13 |
| 1578960000000 | 11145.06 |
| 1579046400000 | 10894.72 |
| 1579132800000 | 10853.63 |
| 1579219200000 | 10890.15 |
| 1579478400000 | 10660.38 |
| 1579564800000 | 10534.66 |
| 1579651200000 | 10580.18 |
| 1579737600000 | 10766.5 |
| 1579824000000 | 10876.06 |
| 1580083200000 | 10774.6 |
| 1580169600000 | 10628.36 |
| 1580256000000 | 10609.37 |
| 1580342400000 | 10495.49 |
| 1580428800000 | 10254.88 |
| 1580688000000 | 10189.36 |
| 1580774400000 | 10362.09 |
| 1580860800000 | 10495.03 |
| 1580947200000 | 10716.43 |
| 1581033600000 | 10737.48 |
| 1581292800000 | 10632.2 |
| 1581379200000 | 10659.81 |
| 1581465600000 | 10587.93 |
| 1581552000000 | 10619.68 |
| 1581638400000 | 10473.72 |
| 1581897600000 | 10533.48 |
| 1581984000000 | 10521.04 |
| 1582070400000 | 10591.52 |
| 1582156800000 | 10627.73 |
| 1582243200000 | 10469.64 |
| 1582502400000 | 10223.06 |
| 1582588800000 | 10223.07 |
| 1582675200000 | 9869.13 |
| 1582761600000 | 9941.14 |
| 1582848000000 | 9715.76 |
| 1583107200000 | 9714.8 |
| 1583193600000 | 9755.24 |
| 1583280000000 | 9865.06 |
| 1583366400000 | 9859.68 |
| 1583452800000 | 9703.11 |
| 1583712000000 | 9103.55 |
| 1583798400000 | 9106.67 |
| 1583884800000 | 9132.09 |
| 1583971200000 | 8200.91 |
| 1584057600000 | 8170.95 |
| 1584316800000 | 7411.64 |
| 1584403200000 | 7406.28 |
| 1584489600000 | 7466.9 |
| 1584576000000 | 6508.89 |
| 1584662400000 | 6730.08 |
| 1584921600000 | 6598.79 |
| 1585008000000 | 6689.06 |
| 1585094400000 | 7024.69 |
| 1585180800000 | 7544.53 |
| 1585267200000 | 7381.46 |
| 1585526400000 | 7163.21 |
| 1585612800000 | 7471.17 |
| 1585699200000 | 7577.96 |
| 1585785600000 | 7510.48 |
| 1585872000000 | 7529.05 |
| 1586131200000 | 7801.13 |
| 1586217600000 | 7958.43 |
| 1586304000000 | 7787.22 |
| 1586390400000 | 7787.2 |
| 1586476800000 | 7787.2 |
| 1586736000000 | 7925.33 |
| 1586822400000 | 8174.51 |
| 1586908800000 | 8421.49 |
| 1586995200000 | 7847.46 |
| 1587081600000 | 8176.57 |
| 1587340800000 | 8139.54 |
| 1587427200000 | 7928.91 |
| 1587513600000 | 7896.31 |
| 1587600000000 | 7942.45 |
| 1587686400000 | 7728.83 |
| 1587945600000 | 7718.87 |
| 1588032000000 | 7893.92 |
| 1588118400000 | 8015.88 |
| 1588204800000 | 8103.04 |
| 1588291200000 | 8103 |
| 1588550400000 | 7888.41 |
| 1588636800000 | 8019.09 |
| 1588723200000 | 7986.76 |
| 1588809600000 | 7998.39 |
| 1588896000000 | 7997.39 |
| 1589155200000 | 8120.98 |
| 1589241600000 | 8080.51 |
| 1589328000000 | 8052.11 |
| 1589414400000 | 8051.76 |
| 1589500800000 | 7827.3 |
| 1589760000000 | 7724.36 |
| 1589846400000 | 7860.51 |
| 1589932800000 | 7904.98 |
| 1590019200000 | 7923.99 |
| 1590105600000 | 7829.02 |
| 1590364800000 | 7829.01 |
| 1590451200000 | 7785.1 |
| 1590537600000 | 7823.87 |
| 1590624000000 | 7884.08 |
| 1590710400000 | 8221.72 |
| 1590969600000 | 8429.87 |
| 1591056000000 | 8565.24 |
| 1591142400000 | 8930.28 |
| 1591228800000 | 9334.83 |
| 1591315200000 | 9340.37 |
| 1591574400000 | 9437.84 |
| 1591660800000 | 9510.76 |
| 1591747200000 | 9312.78 |
| 1591833600000 | 9282.55 |
| 1591920000000 | 9282.55 |
| 1592179200000 | 8827.32 |
| 1592265600000 | 9044.42 |
| 1592352000000 | 9026.28 |
| 1592438400000 | 9083.13 |
| 1592524800000 | 9037.63 |
| 1592784000000 | 9075.63 |
| 1592870400000 | 9002.5 |
| 1592956800000 | 8913.42 |
| 1593043200000 | 8819.92 |
| 1593129600000 | 8918.4 |
| 1593388800000 | 8820.18 |
| 1593475200000 | 8976.79 |
| 1593561600000 | 8986.83 |
| 1593648000000 | 9201.74 |
| 1593734400000 | 9264.24 |
| 1593993600000 | 9246.81 |
| 1594080000000 | 9139.51 |
| 1594166400000 | 9149.55 |
| 1594252800000 | 9032.3 |
| 1594339200000 | 9035.17 |
| 1594598400000 | 8995.67 |
| 1594684800000 | 8960.35 |
| 1594771200000 | 8751.47 |
| 1594857600000 | 8922.34 |
| 1594944000000 | 8842.16 |
| 1595203200000 | 8939.02 |
| 1595289600000 | 8916.59 |
| 1595376000000 | 8806.6 |
| 1595462400000 | 8746.35 |
| 1595548800000 | 8724.55 |
| 1595808000000 | 8551.15 |
| 1595894400000 | 8653.12 |
| 1595980800000 | 8704.2 |
| 1596067200000 | 8656.47 |
| 1596153600000 | 8656.52 |
| 1596412800000 | 8359.42 |
| 1596499200000 | 8434.88 |
| 1596585600000 | 8522.13 |
| 1596672000000 | 8621.51 |
| 1596758400000 | 8547.88 |
| 1597017600000 | 8675.04 |
| 1597104000000 | 8735.97 |
| 1597190400000 | 8796.65 |
| 1597276800000 | 8946.93 |
| 1597363200000 | 8965.95 |
| 1597622400000 | 8994.88 |
| 1597708800000 | 9129.71 |
| 1597795200000 | 8981.62 |
| 1597881600000 | 8906.83 |
| 1597968000000 | 8906.83 |
| 1598227200000 | 8818.95 |
| 1598313600000 | 8849.81 |
| 1598400000000 | 8822.36 |
| 1598486400000 | 8790.73 |
| 1598572800000 | 8773.72 |
| 1598832000000 | 8773.74 |
| 1598918400000 | 8666.18 |
| 1599004800000 | 8567.1 |
| 1599091200000 | 8600.82 |
| 1599177600000 | 8614.11 |
| 1599436800000 | 8798.7 |
| 1599523200000 | 8956.17 |
| 1599609600000 | 8797.26 |
| 1599696000000 | 8775.78 |
| 1599782400000 | 8862.35 |
| 1600041600000 | 8912.58 |
| 1600128000000 | 8966.51 |
| 1600214400000 | 8880.37 |
| 1600300800000 | 8838.65 |
| 1600387200000 | 8813.16 |
| 1600646400000 | 8822.58 |
| 1600732800000 | 8790.46 |
| 1600819200000 | 8779.14 |
| 1600905600000 | 8713.49 |
| 1600992000000 | 8719.5 |
| 1601251200000 | 8767.74 |
| 1601337600000 | 8741.36 |
| 1601424000000 | 8778.12 |
| 1601510400000 | 8893.86 |
| 1601596800000 | 8945.48 |
| 1601856000000 | 8885.98 |
| 1601942400000 | 8826.46 |
| 1602028800000 | 8767.8 |
| 1602115200000 | 8888.56 |
| 1602201600000 | 8888.45 |
| 1602460800000 | 8906.03 |
| 1602547200000 | 8871.89 |
| 1602633600000 | 8860.36 |
| 1602720000000 | 8885.1 |
| 1602806400000 | 8857.99 |
| 1603065600000 | 9022 |
| 1603152000000 | 9153.71 |
| 1603238400000 | 9387.19 |
| 1603324800000 | 9515.33 |
| 1603411200000 | 9741.66 |
| 1603670400000 | 9758.28 |
| 1603756800000 | 9635.8 |
| 1603843200000 | 9563.67 |
| 1603929600000 | 9381.01 |
| 1604016000000 | 9473.89 |
| 1604275200000 | 9473.89 |
| 1604361600000 | 9506.26 |
| 1604448000000 | 9695.62 |
| 1604534400000 | 9960.55 |
| 1604620800000 | 9997.2 |
| 1604880000000 | 10053.7 |
| 1604966400000 | 10533.8 |
| 1605052800000 | 10544.61 |
| 1605139200000 | 10544.58 |
| 1605225600000 | 10478.31 |
| 1605484800000 | 10410.17 |
| 1605571200000 | 10477.43 |
| 1605657600000 | 10609.24 |
| 1605744000000 | 10537.41 |
| 1605830400000 | 10835.19 |
| 1606089600000 | 10876.25 |
| 1606176000000 | 10796.68 |
| 1606262400000 | 10665.56 |
| 1606348800000 | 10570.98 |
| 1606435200000 | 10401.4 |
| 1606694400000 | 10401.43 |
| 1606780800000 | 10722.3 |
| 1606867200000 | 10785.87 |
| 1606953600000 | 10966.48 |
| 1607040000000 | 10887.06 |
| 1607299200000 | 10999.9 |
| 1607385600000 | 10999.96 |
| 1607472000000 | 10899.1 |
| 1607558400000 | 10956.62 |
| 1607644800000 | 11097.98 |
| 1607904000000 | 11133.83 |
| 1607990400000 | 11059.03 |
| 1608076800000 | 11175.15 |
| 1608163200000 | 11155.37 |
| 1608249600000 | 11092.31 |
| 1608508800000 | 11037.79 |
| 1608595200000 | 11003.84 |
| 1608681600000 | 11022.71 |
| 1608768000000 | 11022.7 |
| 1608854400000 | 11022.7 |
| 1609113600000 | 10900.21 |
| 1609200000000 | 10945.57 |
| 1609286400000 | 10945.56 |
| 1609372800000 | 10945.54 |
| 1609718400000 | 11063.93 |
| 1609804800000 | 10932.31 |
| 1609891200000 | 10790.88 |
| 1609977600000 | 10912.05 |
| 1610064000000 | 11212.75 |
| 1610323200000 | 11219.17 |
| 1610409600000 | 11145.69 |
| 1610496000000 | 11116.46 |
| 1610582400000 | 11147.04 |
| 1610668800000 | 11084.31 |
| 1610928000000 | 11020.78 |
| 1611014400000 | 11003.41 |
| 1611100800000 | 10920.16 |
| 1611187200000 | 10924.6 |
| 1611273600000 | 10775.91 |
| 1611532800000 | 10820.55 |
| 1611619200000 | 10666.49 |
| 1611705600000 | 10534.2 |
| 1611792000000 | 10492.56 |
| 1611878400000 | 10201.11 |
| 1612137600000 | 10490.2 |
| 1612224000000 | 10594.17 |
| 1612310400000 | 10616.68 |
| 1612396800000 | 10656.43 |
| 1612483200000 | 10820.86 |
| 1612742400000 | 10837.2 |
| 1612828800000 | 10907.19 |
| 1612915200000 | 10929.6 |
| 1613001600000 | 10824.3 |
| 1613088000000 | 10824.3 |
| 1613347200000 | 10782.41 |
| 1613433600000 | 10835.78 |
| 1613520000000 | 10686.04 |
| 1613606400000 | 10509.65 |
| 1613692800000 | 10613.7 |
| 1613952000000 | 10417.36 |
| 1614038400000 | 10418.37 |
| 1614124800000 | 10327.99 |
| 1614211200000 | 10327.99 |
| 1614297600000 | 10401.45 |
| 1614556800000 | 10484.71 |
| 1614643200000 | 10568.65 |
| 1614729600000 | 10623.48 |
| 1614816000000 | 10516.5 |
| 1614902400000 | 10538.32 |
| 1615161600000 | 10334.88 |
| 1615248000000 | 10353.54 |
| 1615334400000 | 10374.47 |
| 1615420800000 | 10297.48 |
| 1615507200000 | 10313.54 |
| 1615766400000 | 10007.62 |
| 1615852800000 | 10019.95 |
| 1615939200000 | 10019.23 |
| 1616025600000 | 10147.58 |
| 1616112000000 | 9880.81 |
| 1616371200000 | 9840.21 |
| 1616457600000 | 9897.22 |
| 1616544000000 | 9954.08 |
| 1616630400000 | 10105.92 |
| 1616716800000 | 10094.74 |
| 1616976000000 | 10196.7 |
| 1617062400000 | 10077.49 |
| 1617148800000 | 9945.93 |
| 1617235200000 | 9945.98 |
| 1617321600000 | 9945.98 |
| 1617580800000 | 10012.09 |
| 1617667200000 | 10166.82 |
| 1617753600000 | 10276.5 |
| 1617840000000 | 10135.97 |
| 1617926400000 | 10136 |
| 1618185600000 | 10100.19 |
| 1618272000000 | 9989.29 |
| 1618358400000 | 10097.13 |
| 1618444800000 | 10130.69 |
| 1618531200000 | 10103.99 |
| 1618790400000 | 10063.68 |
| 1618876800000 | 10144.78 |
| 1618963200000 | 10022.86 |
| 1619049600000 | 10007.76 |
| 1619136000000 | 9954.92 |
| 1619395200000 | 9978.28 |
| 1619481600000 | 9930.92 |
| 1619568000000 | 10078.89 |
| 1619654400000 | 10124.29 |
| 1619740800000 | 10008.26 |
| 1620000000000 | 10035.18 |
| 1620086400000 | 10009.79 |
| 1620172800000 | 9934.39 |
| 1620259200000 | 9929.81 |
| 1620345600000 | 9910.73 |
| 1620604800000 | 10021.76 |
| 1620691200000 | 10037.77 |
| 1620777600000 | 9889.67 |
| 1620864000000 | 9889.69 |
| 1620950400000 | 9919.02 |
| 1621209600000 | 9933.15 |
| 1621296000000 | 9888.93 |
| 1621382400000 | 9900.6 |
| 1621468800000 | 9822.59 |
| 1621555200000 | 9833.39 |
| 1621814400000 | 9743.35 |
| 1621900800000 | 9766.7 |
| 1621987200000 | 9976.28 |
| 1622073600000 | 10437.44 |
| 1622160000000 | 10527.95 |
| 1622419200000 | 10480.23 |
| 1622505600000 | 10469.04 |
| 1622592000000 | 10772.84 |
| 1622678400000 | 10718.31 |
| 1622764800000 | 10734.01 |
| 1623024000000 | 10699.17 |
| 1623110400000 | 10747.99 |
| 1623196800000 | 10888.57 |
| 1623283200000 | 10859.63 |
| 1623369600000 | 10922.94 |
| 1623628800000 | 10900 |
| 1623715200000 | 10959.29 |
| 1623801600000 | 10949.42 |
| 1623888000000 | 10739.79 |
| 1623974400000 | 10665.96 |
| 1624233600000 | 10580.52 |
| 1624320000000 | 10664.63 |
| 1624406400000 | 10712.74 |
| 1624492800000 | 10673.19 |
| 1624579200000 | 10812.39 |
| 1624838400000 | 10789.94 |
| 1624924800000 | 10847.42 |
| 1625011200000 | 10674.72 |
| 1625097600000 | 10703.64 |
| 1625184000000 | 10745.63 |
| 1625443200000 | 10793.41 |
| 1625529600000 | 10669.85 |
| 1625616000000 | 10546.02 |
| 1625702400000 | 10515.76 |
| 1625788800000 | 10346.45 |
| 1626048000000 | 10452.48 |
| 1626134400000 | 10316.27 |
| 1626220800000 | 10292.3 |
| 1626307200000 | 10174.68 |
| 1626393600000 | 10058.48 |
| 1626652800000 | 9880.65 |
| 1626739200000 | 9880.59 |
| 1626825600000 | 9737.63 |
| 1626912000000 | 9918.24 |
| 1626998400000 | 9784.88 |
| 1627257600000 | 9578.26 |
| 1627344000000 | 9782.97 |
| 1627430400000 | 9717.06 |
| 1627516800000 | 9774.51 |
| 1627603200000 | 9510.91 |
| 1627862400000 | 9738.9 |
| 1627948800000 | 9989.94 |
| 1628035200000 | 10009.79 |
| 1628121600000 | 9840.71 |
| 1628208000000 | 9834.74 |
| 1628467200000 | 9988.72 |
| 1628553600000 | 9987.04 |
| 1628640000000 | 10072.16 |
| 1628726400000 | 9891.76 |
| 1628812800000 | 9586.79 |
| 1629072000000 | 9816.65 |
| 1629158400000 | 9925.71 |
| 1629244800000 | 10083.47 |
| 1629331200000 | 10090.32 |
| 1629417600000 | 10018.11 |
| 1629676800000 | 9964.75 |
| 1629763200000 | 10105.4 |
| 1629849600000 | 10318.97 |
| 1629936000000 | 10261.99 |
| 1630022400000 | 10224.8 |
| 1630281600000 | 10224.8 |
| 1630368000000 | 10371.74 |
| 1630454400000 | 10247.93 |
| 1630540800000 | 10362.46 |
| 1630627200000 | 10474.62 |
| 1630886400000 | 10423.87 |
| 1630972800000 | 10453.72 |
| 1631059200000 | 10480.68 |
| 1631145600000 | 10495.86 |
| 1631232000000 | 10567.91 |
| 1631491200000 | 10512.97 |
| 1631577600000 | 10461.87 |
| 1631664000000 | 10422.88 |
| 1631750400000 | 10509.31 |
| 1631836800000 | 10454.49 |
| 1632096000000 | 10292.53 |
| 1632182400000 | 10355.59 |
| 1632268800000 | 10366.4 |
| 1632355200000 | 10423.99 |
| 1632441600000 | 10466.59 |
| 1632700800000 | 10379.59 |
| 1632787200000 | 10239.61 |
| 1632873600000 | 10284.1 |
| 1632960000000 | 10288.39 |
| 1633046400000 | 10360.2 |
| 1633305600000 | 10445.87 |
| 1633392000000 | 10475.69 |
| 1633478400000 | 10578.2 |
| 1633564800000 | 10554.52 |
| 1633651200000 | 10550.88 |
| 1633910400000 | 10822.49 |
| 1633996800000 | 10828.31 |
| 1634083200000 | 10837.49 |
| 1634169600000 | 10961.56 |
| 1634256000000 | 11010.16 |
| 1634515200000 | 10981.61 |
| 1634601600000 | 11046.27 |
| 1634688000000 | 11062.68 |
| 1634774400000 | 11057.83 |
| 1634860800000 | 11009.96 |
| 1635120000000 | 10954.16 |
| 1635206400000 | 10978.29 |
| 1635292800000 | 11060.3 |
| 1635379200000 | 10925.26 |
| 1635465600000 | 10896.13 |
| 1635724800000 | 10896.14 |
| 1635811200000 | 10897.16 |
| 1635897600000 | 11023.75 |
| 1635984000000 | 11046.26 |
| 1636070400000 | 11315.07 |
| 1636329600000 | 11464.17 |
| 1636416000000 | 11524.05 |
| 1636502400000 | 11432.54 |
| 1636588800000 | 11353.26 |
| 1636675200000 | 11459.15 |
| 1636934400000 | 11314.09 |
| 1637020800000 | 11290.31 |
| 1637107200000 | 11286.4 |
| 1637193600000 | 11252.6 |
| 1637280000000 | 11160.84 |
| 1637539200000 | 11126.15 |
| 1637625600000 | 11349.52 |
| 1637712000000 | 11415.72 |
| 1637798400000 | 11352.09 |
| 1637884800000 | 11194.46 |
| 1638144000000 | 11076.17 |
| 1638230400000 | 11076.19 |
| 1638316800000 | 10690.19 |
| 1638403200000 | 10805.99 |
| 1638489600000 | 10881.76 |
| 1638748800000 | 10999.58 |
| 1638835200000 | 10951.12 |
| 1638921600000 | 10951.15 |
| 1639008000000 | 11137.53 |
| 1639094400000 | 11083.39 |
| 1639353600000 | 11114.72 |
| 1639440000000 | 11121.54 |
| 1639526400000 | 10934.82 |
| 1639612800000 | 11113.65 |
| 1639699200000 | 11156.84 |
| 1639958400000 | 11131 |
| 1640044800000 | 11030.94 |
| 1640131200000 | 10966.54 |
| 1640217600000 | 11158.69 |
| 1640304000000 | 11100.36 |
| 1640563200000 | 11122.09 |
| 1640649600000 | 11123.52 |
| 1640736000000 | 11114.94 |
| 1640822400000 | 11114.92 |
| 1640908800000 | 10830.86 |
| 1641168000000 | 10690.19 |
| 1641254400000 | 10626.73 |
| 1641340800000 | 10761.94 |
| 1641427200000 | 10640.11 |
| 1641513600000 | 10484.25 |
| 1641772800000 | 10741.77 |
| 1641859200000 | 10646.88 |
| 1641945600000 | 10828.44 |
| 1642032000000 | 11020.55 |
| 1642118400000 | 10941.69 |
| 1642377600000 | 10868.3 |
| 1642464000000 | 10951.18 |
| 1642550400000 | 10851.64 |
| 1642636800000 | 10845.49 |
| 1642723200000 | 10906.11 |
| 1642982400000 | 10870.06 |
| 1643068800000 | 10945.01 |
| 1643155200000 | 10882.29 |
| 1643241600000 | 10894.84 |
| 1643328000000 | 10926.81 |
| 1643587200000 | 11155.09 |
| 1643673600000 | 11155.08 |
| 1643760000000 | 11287 |
| 1643846400000 | 11172.91 |
| 1643932800000 | 11220.01 |
| 1644192000000 | 11087.84 |
| 1644278400000 | 11154.7 |
| 1644364800000 | 11292.25 |
| 1644451200000 | 11265.41 |
| 1644537600000 | 11080.48 |
| 1644796800000 | 11179.33 |
| 1644883200000 | 11068.59 |
| 1644969600000 | 11357.43 |
| 1645056000000 | 11353 |
| 1645142400000 | 11343.59 |
| 1645401600000 | 11387.15 |
| 1645488000000 | 11426.97 |
| 1645574400000 | 11386.26 |
| 1645660800000 | 11063.87 |
| 1645747200000 | 11063.87 |
| 1646006400000 | 11282.21 |
| 1646092800000 | 11369.69 |
| 1646179200000 | 11177.97 |
| 1646265600000 | 11398.41 |
| 1646352000000 | 11199.34 |
| 1646611200000 | 11035.54 |
| 1646697600000 | 10571.88 |
| 1646784000000 | 10658.75 |
| 1646870400000 | 10810.92 |
| 1646956800000 | 10720.12 |
| 1647216000000 | 10272.35 |
| 1647302400000 | 10532.92 |
| 1647388800000 | 10600.19 |
| 1647475200000 | 10791.82 |
| 1647561600000 | 10616.51 |
| 1647820800000 | 10533.11 |
| 1647907200000 | 10595.28 |
| 1647993600000 | 10642.9 |
| 1648080000000 | 10716.43 |
| 1648166400000 | 10817.38 |
| 1648425600000 | 10819.19 |
| 1648512000000 | 10817.25 |
| 1648598400000 | 10919.83 |
| 1648684800000 | 11042.89 |
| 1648771200000 | 10998.58 |
| 1649030400000 | 11105.09 |
| 1649116800000 | 11151.4 |
| 1649203200000 | 11019.66 |
| 1649289600000 | 10737.55 |
| 1649376000000 | 10861.82 |
| 1649635200000 | 10743.13 |
| 1649721600000 | 10549.69 |
| 1649808000000 | 10690.97 |
| 1649894400000 | 10690.95 |
| 1649980800000 | 10690.95 |
| 1650240000000 | 10650.86 |
| 1650326400000 | 10663.44 |
| 1650412800000 | 10799.13 |
| 1650499200000 | 10730.2 |
| 1650585600000 | 10619.65 |
| 1650844800000 | 10549.25 |
| 1650931200000 | 10557.62 |
| 1651017600000 | 10407.21 |
| 1651104000000 | 10418.09 |
| 1651190400000 | 10151.96 |
| 1651449600000 | 10105.08 |
| 1651536000000 | 10104.85 |
| 1651622400000 | 10236.86 |
| 1651708800000 | 10369.6 |
| 1651795200000 | 10169.08 |
| 1652054400000 | 10169.08 |
| 1652140800000 | 10089.19 |
| 1652227200000 | 10016.75 |
| 1652313600000 | 9808.99 |
| 1652400000000 | 9660.21 |
| 1652659200000 | 9822.23 |
| 1652745600000 | 9936.22 |
| 1652832000000 | 10077.66 |
| 1652918400000 | 10032.36 |
| 1653004800000 | 10243.36 |
| 1653264000000 | 10154.33 |
| 1653350400000 | 10026.09 |
| 1653436800000 | 10003.42 |
| 1653523200000 | 10073.17 |
| 1653609600000 | 10237.7 |
| 1653868800000 | 10345.48 |
| 1653955200000 | 10261.42 |
| 1654041600000 | 10159.88 |
| 1654128000000 | 10071.55 |
| 1654214400000 | 10122.66 |
| 1654473600000 | 10115.25 |
| 1654560000000 | 10154.62 |
| 1654646400000 | 10186.3 |
| 1654732800000 | 10152.48 |
| 1654819200000 | 9841.64 |
| 1655078400000 | 9703.16 |
| 1655164800000 | 9670.08 |
| 1655251200000 | 9458.82 |
| 1655337600000 | 9579.56 |
| 1655424000000 | 9431.95 |
| 1655683200000 | 9352.85 |
| 1655769600000 | 9277.58 |
| 1655856000000 | 9081.15 |
| 1655942400000 | 8868.79 |
| 1656028800000 | 8989.68 |
| 1656288000000 | 9057.43 |
| 1656374400000 | 9210.83 |
| 1656460800000 | 9089.82 |
| 1656547200000 | 8982.63 |
| 1656633600000 | 9011.87 |
| 1656892800000 | 8990.41 |
| 1656979200000 | 9183.84 |
| 1657065600000 | 9244.67 |
| 1657152000000 | 9042.52 |
| 1657238400000 | 9098.11 |
| 1657497600000 | 9125.05 |
| 1657584000000 | 9051.67 |
| 1657670400000 | 8961.96 |
| 1657756800000 | 8971.99 |
| 1657843200000 | 8845.88 |
| 1658102400000 | 8947.03 |
| 1658188800000 | 8981.17 |
| 1658275200000 | 8980.04 |
| 1658361600000 | 8986.52 |
| 1658448000000 | 8974.05 |
| 1658707200000 | 8930.31 |
| 1658793600000 | 9070.94 |
| 1658880000000 | 9039.96 |
| 1658966400000 | 9199.9 |
| 1659052800000 | 9273.79 |
| 1659312000000 | 9220.33 |
| 1659398400000 | 9284.15 |
| 1659484800000 | 9295.24 |
| 1659571200000 | 9411.77 |
| 1659657600000 | 9401.36 |
| 1659916800000 | 9378.55 |
| 1660003200000 | 9386.16 |
| 1660089600000 | 9367.21 |
| 1660176000000 | 9718.67 |
| 1660262400000 | 9696.85 |
| 1660521600000 | 9703.57 |
| 1660608000000 | 9859.02 |
| 1660694400000 | 9801.07 |
| 1660780800000 | 9797.4 |
| 1660867200000 | 9855.48 |
| 1661126400000 | 9606.36 |
| 1661212800000 | 9501.17 |
| 1661299200000 | 9547.59 |
| 1661385600000 | 9622.14 |
| 1661472000000 | 9661.27 |
| 1661731200000 | 9661.27 |
| 1661817600000 | 9534.9 |
| 1661904000000 | 9488.89 |
| 1661990400000 | 9400.88 |
| 1662076800000 | 9453.14 |
| 1662336000000 | 9377.28 |
| 1662422400000 | 9427.41 |
| 1662508800000 | 9234.48 |
| 1662595200000 | 9300.16 |
| 1662681600000 | 9344.79 |
| 1662940800000 | 9462.08 |
| 1663027200000 | 9452.54 |
| 1663113600000 | 9242.86 |
| 1663200000000 | 9239.17 |
| 1663286400000 | 9119.99 |
| 1663545600000 | 9005.44 |
| 1663632000000 | 9019.7 |
| 1663718400000 | 8771.91 |
| 1663804800000 | 8611.04 |
| 1663891200000 | 8572.05 |
| 1664150400000 | 8572.02 |
| 1664236800000 | 8185.4 |
| 1664323200000 | 8015.6 |
| 1664409600000 | 8073.16 |
| 1664496000000 | 7895.99 |
| 1664755200000 | 7851.89 |
| 1664841600000 | 8141.42 |
| 1664928000000 | 8162.31 |
| 1665014400000 | 8097.86 |
| 1665100800000 | 8057.74 |
| 1665360000000 | 7900.31 |
| 1665446400000 | 7936.15 |
| 1665532800000 | 7936.53 |
| 1665619200000 | 7973.51 |
| 1665705600000 | 8043.81 |
| 1665964800000 | 8081.81 |
| 1666051200000 | 8321.04 |
| 1666137600000 | 8303.37 |
| 1666224000000 | 8210.96 |
| 1666310400000 | 8145.17 |
| 1666569600000 | 8208.96 |
| 1666656000000 | 8256.71 |
| 1666742400000 | 8329.22 |
| 1666828800000 | 8467.5 |
| 1666915200000 | 8433.53 |
| 1667174400000 | 8433.52 |
| 1667260800000 | 8433.5 |
| 1667347200000 | 8403.08 |
| 1667433600000 | 8321.11 |
| 1667520000000 | 8377.04 |
| 1667779200000 | 8520.2 |
| 1667865600000 | 8555.84 |
| 1667952000000 | 8532.54 |
| 1668038400000 | 8486.65 |
| 1668124800000 | 8756.35 |
| 1668384000000 | 8838.9 |
| 1668470400000 | 8906.39 |
| 1668556800000 | 8864.17 |
| 1668643200000 | 8885.55 |
| 1668729600000 | 8975.5 |
| 1668988800000 | 8965.6 |
| 1669075200000 | 8976.86 |
| 1669161600000 | 9124.17 |
| 1669248000000 | 9178.94 |
| 1669334400000 | 9277.81 |
| 1669593600000 | 9338.45 |
| 1669680000000 | 9462.01 |
| 1669766400000 | 9462.08 |
| 1669852800000 | 9412.45 |
| 1669939200000 | 9265.05 |
| 1670198400000 | 9192.66 |
| 1670284800000 | 9438.85 |
| 1670371200000 | 9349.44 |
| 1670457600000 | 9349.42 |
| 1670544000000 | 9388.2 |
| 1670803200000 | 9332.17 |
| 1670889600000 | 9316.14 |
| 1670976000000 | 9380.64 |
| 1671062400000 | 9326.83 |
| 1671148800000 | 9241.55 |
| 1671408000000 | 9209.98 |
| 1671494400000 | 9319.47 |
| 1671580800000 | 9446.56 |
| 1671667200000 | 9502.44 |
| 1671753600000 | 9467.66 |
| 1672012800000 | 9467.66 |
| 1672099200000 | 9344.6299 |
| 1672185600000 | 9316.79 |
| 1672272000000 | 9455.2099 |
| 1672358400000 | 9455.25 |
| 1672617600000 | 9455.25 |
| 1672704000000 | 9481.2 |
| 1672790400000 | 9665.2 |
| 1672876800000 | 9756.31 |
| 1672963200000 | 9646.05 |
| 1673222400000 | 9929.83 |
| 1673308800000 | 9894.8 |
| 1673395200000 | 9840.09 |
| 1673481600000 | 9946.81 |
| 1673568000000 | 10211.8799 |
| 1673827200000 | 10358.7099 |
| 1673913600000 | 10261.49 |
| 1674000000000 | 10421.06 |
| 1674086400000 | 10377.77 |
| 1674172800000 | 10381.79 |
| 1674432000000 | 10382.9 |
| 1674518400000 | 10384.47 |
| 1674604800000 | 10398.6299 |
| 1674691200000 | 10380.3 |
| 1674777600000 | 10385.4599 |
| 1675036800000 | 10229.12 |
| 1675123200000 | 9994.24 |
| 1675209600000 | 10345.84 |
| 1675296000000 | 10427.77 |
| 1675382400000 | 10536.04 |
| 1675641600000 | 10290.31 |
| 1675728000000 | 10085.16 |
| 1675814400000 | 10242.4599 |
| 1675900800000 | 10203.8799 |
| 1675987200000 | 10253.61 |
| 1676246400000 | 10168.44 |
| 1676332800000 | 10081.89 |
| 1676419200000 | 10070.92 |
| 1676505600000 | 10059.73 |
| 1676592000000 | 9964.43 |
| 1676851200000 | 9963.26 |
| 1676937600000 | 9978.22 |
| 1677024000000 | 9805.73 |
| 1677110400000 | 9828.35 |
| 1677196800000 | 9828.37 |
| 1677456000000 | 9581.27 |
| 1677542400000 | 9629.83 |
| 1677628800000 | 9701.94 |
| 1677715200000 | 9718.79 |
| 1677801600000 | 9813.44 |
| 1678060800000 | 9845.2099 |
| 1678147200000 | 9890.61 |
| 1678233600000 | 9792.3799 |
| 1678320000000 | 9671.78 |
| 1678406400000 | 9638.2099 |
| 1678665600000 | 9612.83 |
| 1678752000000 | 9389.81 |
| 1678838400000 | 9497.87 |
| 1678924800000 | 9409.56 |
| 1679011200000 | 9490.48 |
| 1679270400000 | 9464.87 |
| 1679356800000 | 9626.22 |
| 1679443200000 | 9647.3799 |
| 1679529600000 | 9667.26 |
| 1679616000000 | 9794.74 |
| 1679875200000 | 9821.19 |
| 1679961600000 | 9807.03 |
| 1680048000000 | 9832.09 |
| 1680134400000 | 9852.05 |
| 1680220800000 | 9688.27 |
| 1680480000000 | 9640.08 |
| 1680566400000 | 9609.16 |
| 1680652800000 | 9663.4599 |
| 1680739200000 | 9663.4599 |
| 1680825600000 | 9663.4599 |
| 1681084800000 | 9663.42 |
| 1681171200000 | 9573.48 |
| 1681257600000 | 9504.51 |
| 1681344000000 | 9466.61 |
| 1681430400000 | 9543.34 |
| 1681689600000 | 9459.36 |
| 1681776000000 | 9348.11 |
| 1681862400000 | 9309.24 |
| 1681948800000 | 9446.76 |
| 1682035200000 | 9446.76 |
| 1682294400000 | 9591.76 |
| 1682380800000 | 9631.67 |
| 1682467200000 | 9565.01 |
| 1682553600000 | 9620.78 |
| 1682640000000 | 9742.01 |
| 1682899200000 | 9741.99 |
| 1682985600000 | 9804.6 |
| 1683072000000 | 9713.04 |
| 1683158400000 | 9830.67 |
| 1683244800000 | 9853.9599 |
| 1683504000000 | 9757.66 |
| 1683590400000 | 9696.67 |
| 1683676800000 | 9757.75 |
| 1683763200000 | 9767 |
| 1683849600000 | 9625.02 |
| 1684108800000 | 9510.11 |
| 1684195200000 | 9593.69 |
| 1684281600000 | 9627.81 |
| 1684368000000 | 9673.78 |
| 1684454400000 | 9756.43 |
| 1684713600000 | 9671.29 |
| 1684800000000 | 9664.1299 |
| 1684886400000 | 9649.65 |
| 1684972800000 | 9516.26 |
| 1685059200000 | 9533.25 |
| 1685318400000 | 9546.83 |
| 1685404800000 | 9404.94 |
| 1685491200000 | 9388.95 |
| 1685577600000 | 9302.53 |
| 1685664000000 | 9482.2099 |
| 1685923200000 | 9461.03 |
| 1686009600000 | 9404.45 |
| 1686096000000 | 9517.67 |
| 1686182400000 | 9491.7 |
| 1686268800000 | 9452.62 |
| 1686528000000 | 9452.64 |
| 1686614400000 | 9461.27 |
| 1686700800000 | 9365.1299 |
| 1686787200000 | 9384.97 |
| 1686873600000 | 9470.36 |
| 1687132800000 | 9402.64 |
| 1687219200000 | 9444.53 |
| 1687305600000 | 9404.48 |
| 1687392000000 | 9377.4599 |
| 1687478400000 | 9365.9 |
| 1687737600000 | 9540.24 |
| 1687824000000 | 9582.23 |
| 1687910400000 | 9582.2 |
| 1687996800000 | 9609.31 |
| 1688083200000 | 9584.14 |
| 1688342400000 | 9605.6 |
| 1688428800000 | 9635.01 |
| 1688515200000 | 9595.06 |
| 1688601600000 | 9506.2099 |
| 1688688000000 | 9359.32 |
| 1688947200000 | 9347.1299 |
| 1689033600000 | 9453.18 |
| 1689120000000 | 9607.41 |
| 1689206400000 | 9838.69 |
| 1689292800000 | 9924.62 |
| 1689552000000 | 9840.55 |
| 1689638400000 | 9803.39 |
| 1689724800000 | 9800.3799 |
| 1689811200000 | 9905.5 |
| 1689897600000 | 9919.53 |
| 1690156800000 | 9896.75 |
| 1690243200000 | 9973.31 |
| 1690329600000 | 9976.41 |
| 1690416000000 | 9989.15 |
| 1690502400000 | 9850.23 |
| 1690761600000 | 9799.04 |
| 1690848000000 | 9829.66 |
| 1690934400000 | 9595.39 |
| 1691020800000 | 9676.34 |
| 1691107200000 | 9512.93 |
| 1691366400000 | 9511.87 |
| 1691452800000 | 9442.23 |
| 1691539200000 | 9522.76 |
| 1691625600000 | 9391.15 |
| 1691712000000 | 9321.69 |
| 1691971200000 | 9138.86 |
| 1692057600000 | 9118.64 |
| 1692144000000 | 9282.04 |
| 1692230400000 | 9170.8 |
| 1692316800000 | 9182.3799 |
| 1692576000000 | 9182.35 |
| 1692662400000 | 9047.89 |
| 1692748800000 | 8952.61 |
| 1692835200000 | 8997.94 |
| 1692921600000 | 8943.05 |
| 1693180800000 | 8943.07 |
| 1693267200000 | 9003.7 |
| 1693353600000 | 9105.12 |
| 1693440000000 | 8964.57 |
| 1693526400000 | 8991.49 |
| 1693785600000 | 9038.24 |
| 1693872000000 | 9023.8799 |
| 1693958400000 | 9022.98 |
| 1694044800000 | 8966.26 |
| 1694131200000 | 9034.74 |
| 1694390400000 | 9049.42 |
| 1694476800000 | 9053.18 |
| 1694563200000 | 8933.68 |
| 1694649600000 | 8997.61 |
| 1694736000000 | 8883.3 |
| 1694995200000 | 8871.7099 |
| 1695081600000 | 8785.22 |
| 1695168000000 | 8769.83 |
| 1695254400000 | 8850.7 |
| 1695340800000 | 8914.52 |
| 1695600000000 | 8960.8 |
| 1695686400000 | 9050.53 |
| 1695772800000 | 9205.26 |
| 1695859200000 | 9216.08 |
| 1695945600000 | 9206.16 |
| 1696204800000 | 9171.44 |
| 1696291200000 | 9168.35 |
| 1696377600000 | 9174.65 |
| 1696464000000 | 9002.77 |
| 1696550400000 | 9133.37 |
| 1696809600000 | 9069.36 |
| 1696896000000 | 9114.15 |
| 1696982400000 | 9126.5 |
| 1697068800000 | 9139.8799 |
| 1697155200000 | 9118.77 |
| 1697414400000 | 9031.76 |
| 1697500800000 | 9145.9 |
| 1697587200000 | 9133.42 |
| 1697673600000 | 9038.99 |
| 1697760000000 | 8931.79 |
| 1698019200000 | 8858.11 |
| 1698105600000 | 8809.11 |
| 1698192000000 | 8817.58 |
| 1698278400000 | 8730.08 |
| 1698364800000 | 8665.5 |
| 1698624000000 | 8665.55 |
| 1698710400000 | 8712.76 |
| 1698796800000 | 8712.75 |
| 1698883200000 | 8712.74 |
| 1698969600000 | 8853.64 |
| 1699228800000 | 8997.73 |
| 1699315200000 | 9029.95 |
| 1699401600000 | 9061.31 |
| 1699488000000 | 9133.8 |
| 1699574400000 | 9078.9599 |
| 1699833600000 | 8994.66 |
| 1699920000000 | 8972.33 |
| 1700006400000 | 9101.7099 |
| 1700092800000 | 9138.22 |
| 1700179200000 | 9188.99 |
| 1700438400000 | 9158.6 |
| 1700524800000 | 9209.78 |
| 1700611200000 | 9253.54 |
| 1700697600000 | 9279.15 |
| 1700784000000 | 9309.39 |
| 1701043200000 | 9309.41 |
| 1701129600000 | 9373 |
| 1701216000000 | 9313.27 |
| 1701302400000 | 9247.2 |
| 1701388800000 | 9284.67 |
| 1701648000000 | 9357.95 |
| 1701734400000 | 9378.01 |
| 1701820800000 | 9367.49 |
| 1701907200000 | 9283.22 |
| 1701993600000 | 9283.22 |
| 1702252800000 | 9205.48 |
| 1702339200000 | 9298.32 |
| 1702425600000 | 9174.7099 |
| 1702512000000 | 9448.34 |
| 1702598400000 | 9539.39 |
| 1702857600000 | 9509.3799 |
| 1702944000000 | 9548.32 |
| 1703030400000 | 9572.24 |
| 1703116800000 | 9525.53 |
| 1703203200000 | 9616.61 |
| 1703462400000 | 9616.61 |
| 1703548800000 | 9616.62 |
| 1703635200000 | 9552.44 |
| 1703721600000 | 9652.95 |
| 1703808000000 | 9640.39 |
| 1704153600000 | 9665.82 |
| 1704240000000 | 9616.74 |
| 1704326400000 | 9773.7099 |
| 1704412800000 | 9807.18 |
| 1704672000000 | 9764.44 |
| 1704758400000 | 9733.54 |
| 1704844800000 | 9582.55 |
| 1704931200000 | 9736.14 |
| 1705017600000 | 9786.07 |
| 1705276800000 | 9847.7 |
| 1705363200000 | 9761.6 |
| 1705449600000 | 9663.11 |
| 1705536000000 | 9589.17 |
| 1705622400000 | 9582 |
| 1705881600000 | 9633.4 |
| 1705968000000 | 9714.27 |
| 1706054400000 | 9780.43 |
| 1706140800000 | 9739.55 |
| 1706227200000 | 9796.7 |
| 1706486400000 | 9719.91 |
| 1706572800000 | 9684.2 |
| 1706659200000 | 9740.73 |
| 1706745600000 | 9726.02 |
| 1706832000000 | 9883.76 |
| 1707091200000 | 9847.19 |
| 1707177600000 | 9900.86 |
| 1707264000000 | 10073.76 |
| 1707350400000 | 10116.43 |
| 1707436800000 | 10116.45 |
| 1707696000000 | 10030.89 |
| 1707782400000 | 10076.4 |
| 1707868800000 | 10079.8799 |
| 1707955200000 | 10130.57 |
| 1708041600000 | 10133.84 |
| 1708300800000 | 9998.2 |
| 1708387200000 | 10068.2099 |
| 1708473600000 | 10155.65 |
| 1708560000000 | 10202.48 |
| 1708646400000 | 10175.27 |
| 1708905600000 | 10099.9599 |
| 1708992000000 | 10039.73 |
| 1709078400000 | 10033.39 |
| 1709164800000 | 10091.27 |
| 1709251200000 | 10147.95 |
| 1709510400000 | 10206.03 |
| 1709596800000 | 10146.81 |
| 1709683200000 | 10113.5 |
| 1709769600000 | 10062.99 |
| 1709856000000 | 10264.3 |
| 1710115200000 | 10198.8799 |
| 1710201600000 | 10201.77 |
| 1710288000000 | 10321.43 |
| 1710374400000 | 10334.36 |
| 1710460800000 | 10099.03 |
| 1710720000000 | 10155.74 |
| 1710806400000 | 10113.19 |
| 1710892800000 | 10099.03 |
| 1710979200000 | 10250 |
| 1711065600000 | 10093.62 |
| 1711324800000 | 10033.45 |
| 1711411200000 | 10111.3 |
| 1711497600000 | 10141.15 |
| 1711584000000 | 10141.15 |
| 1711670400000 | 10141.15 |
| 1711929600000 | 10254.85 |
| 1712016000000 | 10224.2099 |
| 1712102400000 | 10060.93 |
| 1712188800000 | 10039.59 |
| 1712275200000 | 9894.91 |
| 1712534400000 | 9911.72 |
| 1712620800000 | 9911.76 |
| 1712707200000 | 9911.73 |
| 1712793600000 | 9820.45 |
| 1712880000000 | 9796.35 |
| 1713139200000 | 9600.94 |
| 1713225600000 | 9331.19 |
| 1713312000000 | 9347.62 |
| 1713398400000 | 9439.39 |
| 1713484800000 | 9256.64 |
| 1713744000000 | 9281.07 |
| 1713830400000 | 9381.34 |
| 1713916800000 | 9464.93 |
| 1714003200000 | 9425.41 |
| 1714089600000 | 9506.3 |
| 1714348800000 | 9720.14 |
| 1714435200000 | 9616.42 |
| 1714521600000 | 9616.39 |
| 1714608000000 | 9588.43 |
| 1714694400000 | 9585.47 |
| 1714953600000 | 9661.28 |
| 1715040000000 | 9629.41 |
| 1715126400000 | 9661 |
| 1715212800000 | 9520.77 |
| 1715299200000 | 9461.81 |
| 1715558400000 | 9520.55 |
| 1715644800000 | 9532.47 |
| 1715731200000 | 9530.33 |
| 1715817600000 | 9643.66 |
| 1715904000000 | 9609.08 |
| 1716163200000 | 9656.32 |
| 1716249600000 | 9516.59 |
| 1716336000000 | 9512.74 |
| 1716422400000 | 9589.22 |
| 1716508800000 | 9504.76 |
| 1716768000000 | 9452.31 |
| 1716854400000 | 9401.81 |
| 1716940800000 | 9209.75 |
| 1717027200000 | 9100.59 |
| 1717113600000 | 9228.07 |
| 1717372800000 | 9249.32 |
| 1717459200000 | 9113.29 |
| 1717545600000 | 9163.6 |
| 1717632000000 | 9293.2099 |
| 1717718400000 | 9330.93 |
| 1717977600000 | 9201.23 |
| 1718064000000 | 9154.92 |
| 1718150400000 | 9154.8799 |
| 1718236800000 | 9154.69 |
| 1718323200000 | 9141.37 |
| 1718582400000 | 9141.36 |
| 1718668800000 | 9115.99 |
| 1718755200000 | 9083.36 |
| 1718841600000 | 9059.52 |
| 1718928000000 | 8813.72 |
| 1719187200000 | 8961.36 |
| 1719273600000 | 8994.64 |
| 1719360000000 | 8979.81 |
| 1719446400000 | 9117.14 |
| 1719532800000 | 9175.85 |
| 1719792000000 | 9154.41 |
| 1719878400000 | 9071.26 |
| 1719964800000 | 9209.89 |
| 1720051200000 | 9310.62 |
| 1720137600000 | 9314.22 |
| 1720396800000 | 9375.03 |
| 1720483200000 | 9415.97 |
| 1720569600000 | 9334.6299 |
| 1720656000000 | 9514.36 |
| 1720742400000 | 9552.1 |
| 1721001600000 | 9604.24 |
| 1721088000000 | 9599.6299 |
| 1721174400000 | 9653.65 |
| 1721260800000 | 9689.77 |
| 1721347200000 | 9792.67 |
| 1721606400000 | 9682.06 |
| 1721692800000 | 9704.36 |
| 1721779200000 | 9704.39 |
| 1721865600000 | 9589.05 |
| 1721952000000 | 9698.45 |
| 1722211200000 | 9572.8799 |
| 1722297600000 | 9487.62 |
| 1722384000000 | 9550.62 |
| 1722470400000 | 9673.3799 |
| 1722556800000 | 9576.68 |
| 1722816000000 | 9357.64 |
| 1722902400000 | 9377.8 |
| 1722988800000 | 9579.52 |
| 1723075200000 | 9644.3799 |
| 1723161600000 | 9797.74 |
| 1723420800000 | 9733.49 |
| 1723507200000 | 9869.24 |
| 1723593600000 | 9949.17 |
| 1723680000000 | 9951.07 |
| 1723766400000 | 10115.51 |
| 1724025600000 | 10277.57 |
| 1724112000000 | 10354.32 |
| 1724198400000 | 10308.2 |
| 1724284800000 | 10430.51 |
| 1724371200000 | 10430.52 |
| 1724630400000 | 10430.55 |
| 1724716800000 | 10510.78 |
| 1724803200000 | 10500.83 |
| 1724889600000 | 10404.9599 |
| 1724976000000 | 10461.73 |
| 1725235200000 | 10436.8 |
| 1725321600000 | 10332.15 |
| 1725408000000 | 10346.22 |
| 1725494400000 | 10448.67 |
| 1725580800000 | 10563.1299 |
| 1725840000000 | 10518.91 |
| 1725926400000 | 10547.05 |
| 1726012800000 | 10537.11 |
| 1726099200000 | 10610.7 |
| 1726185600000 | 10629.94 |
| 1726444800000 | 10781.76 |
| 1726531200000 | 10945.1299 |
| 1726617600000 | 10914.34 |
| 1726704000000 | 11020.86 |
| 1726790400000 | 11077.89 |
| 1727049600000 | 11248.93 |
| 1727136000000 | 11224.92 |
| 1727222400000 | 11209.3 |
| 1727308800000 | 11334.09 |
| 1727395200000 | 11257.9 |
| 1727654400000 | 11025.29 |
| 1727740800000 | 11162.14 |
| 1727827200000 | 11176.89 |
| 1727913600000 | 11137.03 |
| 1728000000000 | 11263.92 |
| 1728259200000 | 11298.49 |
| 1728345600000 | 11240.98 |
| 1728432000000 | 11053.1299 |
| 1728518400000 | 10964.7099 |
| 1728604800000 | 10849.02 |
| 1728864000000 | 10830.2099 |
| 1728950400000 | 10951.91 |
| 1729036800000 | 10965.14 |
| 1729123200000 | 10885.86 |
| 1729209600000 | 10973.51 |
| 1729468800000 | 10950.91 |
| 1729555200000 | 10895.72 |
| 1729641600000 | 10837.27 |
| 1729728000000 | 10708.78 |
| 1729814400000 | 10661.83 |
| 1730073600000 | 10728.7 |
| 1730160000000 | 10580.75 |
| 1730246400000 | 10640.69 |
| 1730332800000 | 10496.1299 |
| 1730419200000 | 10496.16 |
| 1730678400000 | 10425.93 |
| 1730764800000 | 10625.5 |
| 1730851200000 | 10418.04 |
| 1730937600000 | 10166.79 |
| 1731024000000 | 10192.74 |
| 1731283200000 | 10093.15 |
| 1731369600000 | 9870.56 |
| 1731456000000 | 9741.87 |
| 1731542400000 | 9481.48 |
| 1731628800000 | 9679.34 |
| 1731888000000 | 9821.54 |
| 1731974400000 | 9859.14 |
| 1732060800000 | 10083.4599 |
| 1732147200000 | 9907.74 |
| 1732233600000 | 9807.41 |
| 1732492800000 | 9856.36 |
| 1732579200000 | 9813.73 |
| 1732665600000 | 9723.17 |
| 1732752000000 | 9630.2 |
| 1732838400000 | 9622.58 |
| 1733097600000 | 9795.67 |
| 1733184000000 | 9815.18 |
| 1733270400000 | 9854.83 |
| 1733356800000 | 9876.6299 |
| 1733443200000 | 9941.4599 |
| 1733702400000 | 9829.34 |
| 1733788800000 | 9885.17 |
| 1733875200000 | 9731.37 |
| 1733961600000 | 9737.09 |
| 1734048000000 | 9673.68 |
| 1734307200000 | 9645.23 |
| 1734393600000 | 9459.09 |
| 1734480000000 | 9390.83 |
| 1734566400000 | 9282.12 |
| 1734652800000 | 9316.79 |
| 1734912000000 | 9548.2099 |
| 1734998400000 | 9548.2 |
| 1735084800000 | 9548.2 |
| 1735171200000 | 9649.74 |
| 1735257600000 | 9665.49 |
| 1735516800000 | 9665.48 |
| 1735603200000 | 9665.48 |
| STOXX Philippines All Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | 23.5246255 | 37.761005 |
| 2019 | -14.8236489 | -15.9672047 |
| 2020 | 9.6545603 | 19.0155799 |
| 2021 | -2.9750386 | 19.6410407 |
| 2022 | -1.0437394 | -1.4860452 |
| 2023 | -12.7008382 | -21.1167013 |
| 2024 | 1.9580656 | 12.055708 |
| 2025 | 0.2592607 | 7.2710265 |
Methodology
The STOXX Philippines All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Philippines. STOXX Philippines All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1169661548 | SWPHACGR | .SWPHACGR | |
| Net Return EUR | CH1169661530 | SWPHACR | .SWPHACR | |
| Price EUR | CH1169661555 | SWPHACP | .SWPHACP | |
| Net Return USD | CH1169661506 | SWPHACV | .SWPHACV | |
| Gross Return USD | CH1169661514 | SWPHACGV | .SWPHACGV | |
| Price USD | CH1169661522 | SWPHACL | .SWPHACL |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| SM Investments Corp | Retail | Philippines | 13.616% |
| SM Prime Holdings Inc | Real Estate | Philippines | 10.338% |
| Banco de Oro Unibank Inc | Banks | Philippines | 9.409% |
| ICTSI | Industrial Goods and Services | Philippines | 8.030% |
| Bank of the Philippine Islands | Banks | Philippines | 7.972% |
| Ayala Land Inc | Real Estate | Philippines | 5.108% |
| Ayala Corp | Real Estate | Philippines | 4.720% |
| MANILA ELECTRIC | Utilities | Philippines | 4.460% |
| Metropolitan Bank & Trust | Banks | Philippines | 4.013% |
| JOLLIBEE FOODS | Travel and Leisure | Philippines | 3.797% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.